Indicators

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.35	11.50	11.29	11.46	287,877	+0.11(+0.95%)
Dec 28, 2012	11.27	11.42	11.17	11.35	312,320	+0.01(+0.11%)
Dec 27, 2012	11.39	11.43	11.15	11.34	400,794	-0.01(-0.06%)
Dec 26, 2012	11.42	11.42	11.28	11.35	195,231	-0.01(-0.11%)
Dec 24, 2012	11.44	11.44	11.24	11.36	100,796	-0.03(-0.28%)
Dec 21, 2012	11.28	11.43	11.26	11.39	1,733,334	+0.01(+0.11%)
Dec 20, 2012	11.22	11.40	11.17	11.38	713,953	+0.11(+1.02%)
Dec 19, 2012	11.14	11.28	11.08	11.26	808,953	+0.10(+0.86%)
Dec 18, 2012	10.96	11.18	10.96	11.17	641,219	+0.19(+1.74%)
Dec 17, 2012	10.90	11.06	10.88	10.98	598,366	+0.13(+1.24%)
Dec 14, 2012	10.88	10.91	10.75	10.84	184,592	-0.08(-0.76%)
Dec 13, 2012	10.98	11.01	10.90	10.92	160,037	-0.06(-0.52%)
Dec 12, 2012	11.15	11.24	10.94	10.98	187,947	-0.15(-1.32%)
Dec 11, 2012	11.13	11.22	11.06	11.13	329,338	+0.09(+0.81%)
Dec 10, 2012	11.03	11.10	10.95	11.04	169,547	+0.04(+0.41%)
Dec 07, 2012	11.13	11.13	10.93	10.99	130,836	-0.05(-0.46%)
Dec 06, 2012	11.03	11.11	10.97	11.05	128,794	+0.01(+0.12%)
Dec 05, 2012	11.13	11.14	11.01	11.03	284,340	-0.04(-0.35%)

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.