Indicators

Columbia Banking Sys (NQ: COLB )

18.70 -0.15 (-0.77%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.00	14.16	13.91	14.09	2,709,142	+0.10(+0.73%)
Mar 27, 2013	13.88	13.99	13.74	13.99	404,326	+0.01(+0.05%)
Mar 26, 2013	13.95	14.00	13.83	13.98	662,462	+0.06(+0.46%)
Mar 25, 2013	13.73	13.97	13.66	13.92	807,069	+0.21(+1.54%)
Mar 22, 2013	13.62	13.76	13.57	13.71	374,771	+0.10(+0.75%)
Mar 21, 2013	13.59	13.68	13.54	13.61	377,088	-0.08(-0.56%)
Mar 20, 2013	13.65	13.73	13.57	13.68	415,043	+0.07(+0.52%)
Mar 19, 2013	13.41	13.67	13.31	13.61	995,389	+0.26(+1.97%)
Mar 18, 2013	13.44	13.57	13.24	13.35	414,057	-0.25(-1.84%)
Mar 15, 2013	13.53	13.64	13.47	13.60	804,127	+0.10(+0.76%)
Mar 14, 2013	13.30	13.54	13.24	13.50	560,812	+0.24(+1.84%)
Mar 13, 2013	13.12	13.37	13.07	13.25	296,193	+0.14(+1.08%)
Mar 12, 2013	13.15	13.22	13.07	13.11	409,799	-0.05(-0.39%)
Mar 11, 2013	13.21	13.21	13.04	13.16	660,263	-0.10(-0.72%)
Mar 08, 2013	13.40	13.47	13.13	13.26	438,120	-0.02(-0.15%)
Mar 07, 2013	13.11	13.31	13.04	13.28	175,518	+0.17(+1.27%)
Mar 06, 2013	13.07	13.14	13.05	13.11	110,447	+0.06(+0.44%)
Mar 05, 2013	12.94	13.13	12.80	13.06	293,771	+0.15(+1.14%)
Mar 04, 2013	12.73	12.97	12.72	12.91	276,240	+0.11(+0.85%)

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.