Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.65	18.07	17.33	17.71	81,858	-0.02(-0.13%)
Dec 28, 2007	17.95	18.37	17.67	17.74	71,790	-0.22(-1.23%)
Dec 27, 2007	18.61	18.72	17.96	17.96	115,767	-0.89(-4.74%)
Dec 26, 2007	18.54	18.95	18.29	18.85	117,686	+0.11(+0.57%)
Dec 24, 2007	18.32	18.75	18.15	18.75	71,075	+0.56(+3.08%)
Dec 21, 2007	18.35	18.48	17.83	18.19	611,724	+0.33(+1.84%)
Dec 20, 2007	18.00	18.03	17.40	17.86	146,518	+0.08(+0.44%)
Dec 19, 2007	17.82	18.07	17.41	17.78	142,155	-0.17(-0.96%)
Dec 18, 2007	17.40	18.07	17.18	17.95	179,529	+0.78(+4.55%)
Dec 17, 2007	17.35	17.71	17.17	17.17	109,954	-0.29(-1.64%)
Dec 14, 2007	17.60	18.01	17.39	17.46	109,711	-0.46(-2.59%)
Dec 13, 2007	17.73	17.99	17.45	17.92	96,919	+0.02(+0.13%)
Dec 12, 2007	18.05	18.50	17.46	17.90	151,266	+0.43(+2.49%)
Dec 11, 2007	18.77	19.01	17.37	17.46	182,564	-1.17(-6.30%)
Dec 10, 2007	18.66	19.11	18.51	18.64	113,411	-0.01(-0.03%)
Dec 07, 2007	18.73	18.76	18.39	18.64	98,822	-0.07(-0.35%)
Dec 06, 2007	17.80	18.71	17.60	18.71	188,159	+0.78(+4.35%)
Dec 05, 2007	17.94	18.06	17.63	17.93	70,439	+0.30(+1.69%)
Dec 04, 2007	17.79	17.83	17.46	17.63	85,525	-0.36(-1.99%)

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.