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 29, 2013	18.15	18.15	17.92	18.01	0	-0.03(-0.18%)
Nov 27, 2013	17.90	18.12	17.81	18.04	0	+0.18(+1.02%)
Nov 26, 2013	17.83	17.91	17.60	17.86	0	+0.06(+0.33%)
Nov 25, 2013	17.74	17.87	17.60	17.80	158,945	+0.15(+0.85%)
Nov 22, 2013	17.59	17.71	17.49	17.65	0	+0.12(+0.67%)
Nov 21, 2013	17.19	17.55	17.09	17.53	258,111	+0.44(+2.58%)
Nov 20, 2013	17.21	17.21	16.93	17.09	0	-0.07(-0.42%)
Nov 19, 2013	17.24	17.31	17.02	17.16	186,545	-0.08(-0.49%)
Nov 18, 2013	17.30	17.41	17.15	17.25	0	-0.04(-0.23%)
Nov 15, 2013	17.38	17.38	17.12	17.28	0	-0.06(-0.34%)
Nov 14, 2013	17.36	17.39	17.16	17.34	195,976	+0.01(+0.04%)
Nov 13, 2013	17.16	17.34	17.04	17.34	0	+0.16(+0.91%)
Nov 12, 2013	17.20	17.25	17.04	17.18	0	-0.06(-0.34%)
Nov 11, 2013	17.38	17.38	17.13	17.24	0	-0.12(-0.67%)
Nov 08, 2013	16.79	17.45	16.70	17.36	0	+0.55(+3.25%)
Nov 07, 2013	17.05	17.05	16.74	16.81	320,907	-0.18(-1.03%)
Nov 06, 2013	16.91	17.04	16.88	16.99	205,717	+0.14(+0.81%)
Nov 05, 2013	16.75	17.00	16.67	16.85	560,670	+0.03(+0.15%)
Nov 04, 2013	16.80	16.82	16.55	16.82	349,547	+0.14(+0.82%)

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.