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 29, 2012	13.22	13.36	12.97	13.06	356,294	-0.15(-1.17%)
Feb 28, 2012	13.35	13.43	13.05	13.22	397,101	-0.17(-1.25%)
Feb 27, 2012	13.25	13.45	13.09	13.38	187,363	-0.02(-0.18%)
Feb 24, 2012	13.43	13.64	13.32	13.41	379,106	-0.04(-0.32%)
Feb 23, 2012	13.45	13.65	13.20	13.45	806,353	+0.01(+0.05%)
Feb 22, 2012	13.52	13.52	13.34	13.44	428,403	-0.07(-0.55%)
Feb 21, 2012	13.57	13.62	13.36	13.52	235,528	+0.01(+0.05%)
Feb 17, 2012	13.52	13.58	13.39	13.51	286,220	+0.09(+0.64%)
Feb 16, 2012	13.07	13.43	12.97	13.43	285,259	+0.36(+2.74%)
Feb 15, 2012	13.24	13.26	12.83	13.07	260,979	-0.09(-0.66%)
Feb 14, 2012	13.26	13.26	12.93	13.15	114,311	-0.14(-1.07%)
Feb 13, 2012	12.99	13.32	12.99	13.30	91,815	+0.25(+1.94%)
Feb 10, 2012	13.12	13.27	13.02	13.04	198,749	-0.24(-1.81%)
Feb 09, 2012	13.49	13.49	13.25	13.28	207,111	-0.21(-1.56%)
Feb 08, 2012	13.49	13.59	13.30	13.49	296,860	+0.10(+0.74%)
Feb 07, 2012	13.20	13.46	13.13	13.39	694,441	+0.20(+1.50%)
Feb 06, 2012	13.17	13.31	13.04	13.20	389,460	-0.06(-0.42%)
Feb 03, 2012	13.19	13.28	12.97	13.25	444,040	+0.36(+2.83%)
Feb 02, 2012	12.66	13.08	12.52	12.89	864,520	+0.08(+0.66%)

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.