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 29, 2016	21.12	21.18	20.54	20.57	359,486	-0.61(-2.86%)
Feb 26, 2016	20.74	21.25	20.72	21.17	257,633	+0.61(+2.95%)
Feb 25, 2016	20.31	20.75	20.27	20.57	327,730	+0.27(+1.34%)
Feb 24, 2016	19.95	20.30	19.66	20.29	271,142	+0.09(+0.46%)
Feb 23, 2016	20.35	20.56	20.04	20.20	337,423	-0.23(-1.12%)
Feb 22, 2016	20.34	20.50	20.17	20.43	260,337	+0.25(+1.24%)
Feb 19, 2016	19.97	20.36	19.97	20.18	344,952	+0.14(+0.71%)
Feb 18, 2016	20.42	20.42	19.82	20.04	383,963	-0.35(-1.71%)
Feb 17, 2016	20.87	20.87	20.32	20.39	269,005	-0.31(-1.48%)
Feb 16, 2016	20.52	20.94	20.12	20.69	278,939	+0.51(+2.51%)
Feb 12, 2016	19.79	20.19	20.19	20.19	276,865	+0.80(+4.12%)
Feb 11, 2016	19.28	19.52	18.95	19.39	445,608	-0.34(-1.70%)
Feb 10, 2016	20.02	20.44	19.72	19.72	297,708	-0.14(-0.72%)
Feb 09, 2016	19.43	20.08	19.43	19.87	318,454	+0.11(+0.54%)
Feb 08, 2016	19.70	19.84	19.10	19.76	402,512	-0.05(-0.25%)
Feb 05, 2016	20.21	20.30	19.80	19.81	424,164	-0.36(-1.78%)
Feb 04, 2016	20.35	20.61	19.94	20.17	703,351	-0.23(-1.14%)
Feb 03, 2016	20.62	20.95	19.89	20.40	537,568	-0.04(-0.21%)
Feb 02, 2016	20.59	20.86	20.22	20.44	341,294	-0.53(-2.52%)

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.