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, 2005	14.25	14.38	14.03	14.20	52,583	-0.19(-1.33%)
Feb 25, 2005	13.81	14.47	13.81	14.39	44,771	+0.35(+2.51%)
Feb 24, 2005	13.89	14.09	13.67	14.04	40,113	+0.14(+1.03%)
Feb 23, 2005	13.79	13.95	13.52	13.90	65,498	+0.30(+2.19%)
Feb 22, 2005	14.11	14.12	13.55	13.60	75,927	-0.33(-2.40%)
Feb 18, 2005	14.38	14.46	13.92	13.93	35,111	-0.21(-1.52%)
Feb 17, 2005	14.56	14.85	14.15	14.15	32,398	-0.45(-3.07%)
Feb 16, 2005	14.34	14.81	14.34	14.60	95,371	+0.01(+0.04%)
Feb 15, 2005	14.65	14.70	14.34	14.59	23,425	-0.03(-0.20%)
Feb 14, 2005	14.72	14.73	14.41	14.62	20,694	-0.10(-0.65%)
Feb 11, 2005	14.40	14.77	14.23	14.72	41,621	+0.38(+2.62%)
Feb 10, 2005	14.25	14.70	14.10	14.34	63,172	+0.02(+0.12%)
Feb 09, 2005	14.52	14.88	14.22	14.32	71,574	-0.44(-2.99%)
Feb 08, 2005	14.73	14.82	14.57	14.76	59,956	+0.17(+1.19%)
Feb 07, 2005	14.42	14.73	14.42	14.59	50,648	-0.06(-0.41%)
Feb 04, 2005	14.41	14.65	14.28	14.65	66,687	+0.24(+1.70%)
Feb 03, 2005	14.46	14.57	14.24	14.41	24,999	-0.01(-0.04%)
Feb 02, 2005	14.33	14.54	14.13	14.41	44,274	+0.21(+1.47%)

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.