Indicators

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)

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 (%)
Feb 27, 2009	4.922	4.922	4.630	4.654	105,221	-0.36(-7.24%)
Feb 26, 2009	4.987	5.261	4.952	5.017	337,230	+0.11(+2.18%)
Feb 25, 2009	5.220	5.220	4.636	4.910	297,536	-0.35(-6.68%)
Feb 24, 2009	4.773	5.327	4.767	5.261	205,143	+0.56(+11.91%)
Feb 23, 2009	5.196	5.410	4.677	4.701	156,383	-0.45(-8.68%)
Feb 20, 2009	5.488	5.583	5.077	5.148	201,921	-0.45(-8.09%)
Feb 19, 2009	5.595	5.947	5.352	5.601	190,193	+0.12(+2.17%)
Feb 18, 2009	5.583	5.702	5.446	5.482	136,539	-0.05(-0.86%)
Feb 17, 2009	5.553	5.649	5.422	5.530	130,962	-0.21(-3.63%)
Feb 13, 2009	5.839	6.042	5.547	5.738	91,619	-0.11(-1.93%)
Feb 12, 2009	5.464	5.887	5.381	5.851	183,921	+0.19(+3.37%)
Feb 11, 2009	5.339	5.726	5.321	5.661	172,199	+0.15(+2.81%)
Feb 10, 2009	5.696	5.696	5.339	5.506	202,387	-0.23(-3.95%)
Feb 09, 2009	5.738	5.976	5.530	5.732	102,818	-0.05(-0.93%)
Feb 06, 2009	5.249	5.786	5.118	5.786	147,936	+0.54(+10.34%)
Feb 05, 2009	5.059	5.565	4.826	5.244	145,073	+0.18(+3.53%)
Feb 04, 2009	5.404	5.476	5.065	5.065	97,456	-0.35(-6.49%)
Feb 03, 2009	5.696	5.696	5.118	5.416	113,829	-0.22(-3.91%)

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.