Indicators

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.702	4.255	3.617	3.891	211,128	+0.26(+7.20%)
Mar 30, 2009	3.951	3.951	3.623	3.629	198,958	-1.08(-22.87%)
Mar 26, 2009	4.571	4.711	4.334	4.705	158,125	+0.24(+5.45%)
Mar 25, 2009	4.231	4.593	4.170	4.462	229,219	+0.23(+5.46%)
Mar 24, 2009	4.340	4.632	4.201	4.231	127,197	-0.18(-4.13%)
Mar 23, 2009	4.061	4.444	3.939	4.413	268,040	+0.45(+11.35%)
Mar 20, 2009	4.170	4.231	3.957	3.964	177,869	-0.15(-3.69%)
Mar 19, 2009	4.219	4.255	3.994	4.116	188,364	-0.01(-0.29%)
Mar 18, 2009	4.085	4.213	3.957	4.128	313,826	+0.03(+0.74%)
Mar 17, 2009	3.885	4.116	3.538	4.097	193,166	+0.52(+14.63%)
Mar 16, 2009	3.860	3.939	3.520	3.574	193,265	-0.21(-5.62%)
Mar 13, 2009	3.654	4.012	3.562	3.787	320,582	+0.18(+4.88%)
Mar 12, 2009	3.033	3.793	2.894	3.611	354,468	+0.55(+17.86%)
Mar 11, 2009	3.319	3.380	3.040	3.064	166,521	-0.21(-6.49%)
Mar 10, 2009	3.112	3.325	3.058	3.277	195,956	+0.28(+9.33%)
Mar 09, 2009	3.307	3.435	2.985	2.997	148,755	-0.38(-11.17%)
Mar 06, 2009	3.441	3.544	3.149	3.374	138,677	-0.03(-0.89%)
Mar 05, 2009	3.812	3.812	3.404	3.404	151,673	-0.53(-13.45%)
Mar 04, 2009	4.225	4.225	3.812	3.933	183,808	-0.36(-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.