Indicators

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.20	12.20	11.78	11.93	19,236	-0.22(-1.82%)
Nov 26, 2003	11.84	12.19	11.71	12.15	41,832	+0.01(+0.05%)
Nov 25, 2003	11.55	12.15	11.55	12.15	56,363	+0.59(+5.06%)
Nov 24, 2003	11.34	11.59	11.14	11.56	230,957	+0.20(+1.80%)
Nov 21, 2003	11.36	11.36	11.20	11.36	19,772	+0.01(+0.05%)
Nov 20, 2003	11.23	11.36	11.17	11.35	22,434	+0.02(+0.20%)
Nov 19, 2003	10.80	11.36	10.80	11.33	73,826	+0.10(+0.91%)
Nov 18, 2003	10.85	11.31	10.85	11.23	21,134	+0.02(+0.20%)
Nov 17, 2003	11.21	11.32	10.89	11.20	25,643	-0.01(-0.05%)
Nov 14, 2003	11.31	11.36	11.11	11.21	66,246	-0.06(-0.51%)
Nov 13, 2003	11.26	11.40	11.26	11.27	47,534	-0.07(-0.65%)
Nov 12, 2003	10.97	11.36	10.97	11.34	30,447	+0.55(+5.11%)
Nov 11, 2003	10.66	11.05	10.59	10.79	48,845	-0.15(-1.35%)
Nov 10, 2003	11.32	11.33	10.80	10.94	41,800	-0.35(-3.12%)
Nov 07, 2003	11.34	11.36	11.28	11.29	61,248	-0.06(-0.55%)
Nov 06, 2003	11.23	11.36	11.10	11.35	101,600	+0.01(+0.10%)
Nov 05, 2003	11.16	11.38	11.15	11.34	58,732	+0.02(+0.20%)
Nov 04, 2003	11.15	11.40	11.15	11.32	103,967	-0.02(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.