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 (%)
Dec 30, 2011	11.82	11.84	11.67	11.68	235,806	-0.14(-1.18%)
Dec 29, 2011	11.73	11.86	11.72	11.82	185,412	+0.14(+1.19%)
Dec 28, 2011	11.94	11.94	11.66	11.68	191,023	-0.25(-2.13%)
Dec 27, 2011	11.85	11.98	11.55	11.93	302,824	+0.13(+1.13%)
Dec 23, 2011	11.84	11.89	11.73	11.80	211,313	+0.10(+0.83%)
Dec 21, 2011	11.50	11.77	11.41	11.70	220,161	+0.19(+1.69%)
Dec 20, 2011	11.41	11.52	11.18	11.51	434,239	+0.41(+3.66%)
Dec 19, 2011	11.45	11.63	11.07	11.10	359,798	-0.30(-2.60%)
Dec 16, 2011	11.26	11.57	11.20	11.40	845,960	+0.27(+2.40%)
Dec 15, 2011	11.11	11.22	10.89	11.13	442,369	+0.25(+2.34%)
Dec 14, 2011	11.01	11.18	10.88	10.88	443,341	-0.25(-2.23%)
Dec 13, 2011	11.46	11.63	11.06	11.13	379,965	-0.22(-1.92%)
Dec 12, 2011	11.24	11.39	11.13	11.35	422,926	-0.12(-1.06%)
Dec 09, 2011	11.03	11.52	11.03	11.47	334,609	+0.52(+4.70%)
Dec 08, 2011	11.30	11.39	10.92	10.95	712,021	-0.50(-4.34%)
Dec 07, 2011	11.21	11.45	11.03	11.45	392,177	+0.18(+1.61%)
Dec 06, 2011	11.19	11.33	11.09	11.27	627,852	+0.05(+0.49%)
Dec 05, 2011	11.12	11.22	10.99	11.21	452,642	+0.29(+2.66%)
Dec 02, 2011	10.84	11.03	10.80	10.92	216,802	+0.26(+2.45%)

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.