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, 2011	12.02	12.14	11.79	11.88	228,137	-0.14(-1.15%)
Feb 25, 2011	11.75	12.03	11.71	12.02	258,436	+0.30(+2.56%)
Feb 24, 2011	11.82	11.82	11.57	11.72	291,395	-0.05(-0.41%)
Feb 23, 2011	11.86	11.92	11.75	11.77	289,609	-0.12(-1.01%)
Feb 22, 2011	12.02	12.26	11.83	11.89	321,921	-0.31(-2.55%)
Feb 18, 2011	12.19	12.24	12.07	12.20	278,133	+0.10(+0.84%)
Feb 17, 2011	11.98	12.17	11.91	12.10	198,712	+0.06(+0.50%)
Feb 16, 2011	11.77	12.12	11.73	12.04	459,371	+0.29(+2.50%)
Feb 15, 2011	11.99	12.07	11.73	11.74	448,114	-0.33(-2.73%)
Feb 14, 2011	12.09	12.13	11.94	12.07	143,346	-0.04(-0.30%)
Feb 11, 2011	11.70	12.18	11.70	12.11	327,746	+0.33(+2.84%)
Feb 10, 2011	11.85	11.96	11.72	11.78	199,723	-0.16(-1.35%)
Feb 09, 2011	12.06	12.19	11.81	11.94	172,710	-0.20(-1.63%)
Feb 08, 2011	12.13	12.18	12.03	12.13	440,767	-0.02(-0.15%)
Feb 07, 2011	11.89	12.26	11.89	12.15	432,635	+0.25(+2.06%)
Feb 04, 2011	12.41	12.54	11.75	11.91	761,179	-0.30(-2.50%)
Feb 03, 2011	12.22	12.37	12.07	12.21	216,789	-0.05(-0.44%)
Feb 02, 2011	12.28	12.29	12.15	12.27	213,373	-0.08(-0.68%)

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.