Indicators

Columbia Banking Sys (NQ: COLB )

18.85 -0.82 (-4.17%)

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 30, 2009	8.610	8.747	8.372	8.741	317,420	+0.10(+1.17%)
Nov 27, 2009	8.473	8.735	8.473	8.640	132,459	-0.06(-0.68%)
Nov 25, 2009	8.908	8.908	8.694	8.700	92,780	-0.17(-1.95%)
Nov 24, 2009	8.956	8.980	8.664	8.872	170,037	-0.07(-0.73%)
Nov 23, 2009	8.807	9.042	8.771	8.938	344,796	+0.21(+2.39%)
Nov 20, 2009	8.533	8.789	8.533	8.729	250,911	+0.12(+1.38%)
Nov 19, 2009	8.551	8.664	8.491	8.610	371,154	-0.06(-0.69%)
Nov 18, 2009	8.616	8.807	8.503	8.670	593,062	+0.03(+0.34%)
Nov 17, 2009	8.408	8.729	8.229	8.640	280,347	+0.21(+2.55%)
Nov 16, 2009	8.247	8.640	8.038	8.425	769,635	+0.20(+2.46%)
Nov 13, 2009	8.443	8.551	8.050	8.223	3,470,615	-0.18(-2.20%)
Nov 12, 2009	8.604	8.705	8.366	8.408	410,493	-0.20(-2.29%)
Nov 11, 2009	8.837	8.926	8.586	8.604	117,483	-0.11(-1.30%)
Nov 10, 2009	8.628	8.854	8.461	8.717	210,654	+0.02(+0.27%)
Nov 09, 2009	8.556	8.729	8.485	8.694	214,796	+0.20(+2.39%)
Nov 06, 2009	8.425	8.610	8.354	8.491	118,199	-0.01(-0.07%)
Nov 05, 2009	8.366	8.574	8.282	8.497	335,458	+0.22(+2.66%)
Nov 04, 2009	8.670	8.741	8.270	8.276	215,577	-0.35(-4.01%)
Nov 03, 2009	8.545	8.777	8.473	8.622	591,285	-0.02(-0.21%)

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.