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 (%)
Feb 28, 2003	7.576	7.746	7.377	7.377	231,901	-0.30(-3.92%)
Feb 27, 2003	7.780	7.837	7.633	7.678	88,460	-0.22(-2.80%)
Feb 26, 2003	7.462	8.087	7.462	7.899	95,685	+0.38(+5.06%)
Feb 25, 2003	7.525	7.530	7.485	7.519	13,040	+0.05(+0.61%)
Feb 24, 2003	7.519	7.604	7.474	7.474	15,683	-0.13(-1.72%)
Feb 21, 2003	7.536	7.633	7.536	7.604	82,293	-0.01(-0.07%)
Feb 20, 2003	7.406	7.633	7.406	7.610	22,555	-0.05(-0.59%)
Feb 19, 2003	7.496	7.661	7.496	7.655	11,454	+0.06(+0.82%)
Feb 18, 2003	7.377	7.661	7.377	7.593	32,247	+0.11(+1.52%)
Feb 14, 2003	7.582	7.582	7.434	7.479	50,221	-0.07(-0.90%)
Feb 13, 2003	7.462	7.548	7.321	7.548	106,787	+0.09(+1.22%)
Feb 12, 2003	7.394	7.548	7.389	7.457	21,850	+0.08(+1.08%)
Feb 11, 2003	7.542	7.655	7.377	7.377	39,472	-0.11(-1.44%)
Feb 10, 2003	7.394	7.485	7.355	7.485	75,773	+0.05(+0.69%)
Feb 07, 2003	7.553	7.633	7.434	7.434	19,207	-0.11(-1.43%)
Feb 06, 2003	7.604	7.661	7.536	7.542	31,719	-0.15(-1.92%)
Feb 05, 2003	7.729	7.797	7.621	7.689	78,064	-0.03(-0.44%)
Feb 04, 2003	7.548	7.837	7.525	7.723	219,566	+0.18(+2.33%)

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.