Indicators

Columbia Banking Sys (NQ: COLB )

18.75 -0.10 (-0.53%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.634	4.177	3.551	3.819	215,064	+0.26(+7.20%)
Mar 30, 2009	3.879	3.879	3.557	3.563	202,667	-1.06(-22.87%)
Mar 26, 2009	4.488	4.625	4.255	4.619	161,072	+0.24(+5.45%)
Mar 25, 2009	4.154	4.509	4.094	4.380	233,493	+0.23(+5.46%)
Mar 24, 2009	4.261	4.547	4.124	4.154	129,568	-0.18(-4.13%)
Mar 23, 2009	3.986	4.362	3.867	4.333	273,037	+0.44(+11.35%)
Mar 20, 2009	4.094	4.154	3.885	3.891	181,185	-0.15(-3.69%)
Mar 19, 2009	4.142	4.177	3.921	4.040	191,876	-0.01(-0.29%)
Mar 18, 2009	4.010	4.136	3.885	4.052	319,677	+0.03(+0.74%)
Mar 17, 2009	3.813	4.040	3.474	4.022	196,767	+0.51(+14.63%)
Mar 16, 2009	3.790	3.867	3.455	3.509	196,868	-0.21(-5.62%)
Mar 13, 2009	3.587	3.939	3.497	3.718	326,559	+0.17(+4.88%)
Mar 12, 2009	2.978	3.724	2.841	3.545	361,076	+0.54(+17.86%)
Mar 11, 2009	3.258	3.318	2.984	3.008	169,625	-0.21(-6.49%)
Mar 10, 2009	3.056	3.264	3.002	3.217	199,609	+0.27(+9.33%)
Mar 09, 2009	3.246	3.372	2.930	2.942	151,528	-0.37(-11.17%)
Mar 06, 2009	3.378	3.479	3.091	3.312	141,263	-0.03(-0.89%)
Mar 05, 2009	3.742	3.742	3.342	3.342	154,501	-0.52(-13.45%)
Mar 04, 2009	4.148	4.148	3.742	3.861	187,235	-0.35(-8.36%)

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.