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, 2015	19.16	19.32	19.12	19.17	315,317	-0.10(-0.49%)
Feb 26, 2015	19.04	19.27	18.92	19.26	258,331	+0.18(+0.93%)
Feb 25, 2015	19.10	19.19	18.98	19.08	249,218	-0.05(-0.25%)
Feb 24, 2015	19.10	19.30	19.01	19.13	370,886	+0.02(+0.11%)
Feb 23, 2015	19.06	19.12	18.84	19.11	291,976	-0.05(-0.28%)
Feb 20, 2015	19.06	19.22	18.86	19.17	669,191	+0.11(+0.57%)
Feb 19, 2015	18.93	19.09	18.72	19.06	464,877	+0.13(+0.68%)
Feb 18, 2015	19.10	19.21	18.85	18.93	591,897	-0.26(-1.35%)
Feb 17, 2015	18.99	19.19	18.82	19.19	349,681	+0.24(+1.29%)
Feb 13, 2015	18.78	18.94	18.94	18.94	503,727	+0.15(+0.80%)
Feb 12, 2015	18.61	18.80	18.53	18.79	299,329	+0.31(+1.69%)
Feb 11, 2015	18.56	18.71	18.39	18.48	230,578	-0.18(-0.98%)
Feb 10, 2015	18.76	18.96	18.40	18.66	245,320	+0.09(+0.48%)
Feb 09, 2015	18.70	18.87	18.47	18.57	794,742	-0.20(-1.09%)
Feb 06, 2015	18.48	18.91	18.37	18.78	656,831	+0.35(+1.90%)
Feb 05, 2015	18.19	18.45	18.07	18.43	519,505	+0.36(+2.01%)
Feb 04, 2015	17.82	18.21	17.82	18.07	875,424	+0.10(+0.56%)
Feb 03, 2015	17.60	18.05	17.37	17.96	530,432	+0.44(+2.50%)

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.