Indicators

Columbia Banking Sys (NQ: COLB )

18.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.081	6.183	5.747	5.998	70,592	-0.20(-3.27%)
Nov 26, 2008	5.741	6.254	5.741	6.201	192,711	+0.26(+4.42%)
Nov 25, 2008	6.081	6.081	5.496	5.938	343,098	+0.08(+1.32%)
Nov 24, 2008	5.419	5.950	5.413	5.860	331,457	+0.58(+10.96%)
Nov 21, 2008	5.699	5.807	4.697	5.282	333,577	-0.22(-4.01%)
Nov 20, 2008	5.896	6.135	5.455	5.502	219,823	-0.45(-7.52%)
Nov 19, 2008	6.791	7.126	5.908	5.950	202,865	-0.93(-13.53%)
Nov 18, 2008	7.042	7.161	6.397	6.881	152,372	-0.10(-1.45%)
Nov 17, 2008	7.173	7.233	6.756	6.982	117,247	-0.26(-3.62%)
Nov 14, 2008	7.484	7.895	7.215	7.245	238,252	-0.42(-5.53%)
Nov 13, 2008	7.513	7.866	6.648	7.669	289,934	+0.23(+3.13%)
Nov 12, 2008	8.194	8.212	7.384	7.436	284,314	-0.84(-10.17%)
Nov 11, 2008	8.391	8.743	8.251	8.277	148,649	-0.24(-2.80%)
Nov 10, 2008	9.226	9.226	8.444	8.516	178,868	-0.40(-4.48%)
Nov 07, 2008	9.131	9.513	8.623	8.916	237,622	+0.07(+0.81%)
Nov 06, 2008	9.101	9.548	8.755	8.844	285,906	-0.66(-6.97%)
Nov 05, 2008	9.757	10.20	9.435	9.507	234,148	-0.47(-4.67%)
Nov 04, 2008	9.918	10.15	9.638	9.972	234,145	+0.49(+5.16%)

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.