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 (%)
Apr 28, 2006	20.06	20.30	19.93	20.14	48,929	-0.02(-0.12%)
Apr 27, 2006	20.37	20.67	20.02	20.17	62,064	-0.30(-1.49%)
Apr 26, 2006	20.03	20.48	19.97	20.47	55,010	+0.35(+1.72%)
Apr 25, 2006	20.28	20.28	19.84	20.12	59,057	+0.07(+0.33%)
Apr 24, 2006	20.55	20.56	20.03	20.06	86,628	-0.55(-2.66%)
Apr 21, 2006	21.12	21.20	20.55	20.61	98,530	-0.44(-2.10%)
Apr 20, 2006	20.99	21.16	20.69	21.05	52,439	-0.09(-0.42%)
Apr 19, 2006	20.82	21.15	20.74	21.14	87,935	+0.26(+1.26%)
Apr 18, 2006	20.06	20.88	20.10	20.88	105,688	+0.81(+4.05%)
Apr 17, 2006	20.48	20.76	19.94	20.06	104,643	-0.46(-2.24%)
Apr 13, 2006	20.09	20.54	19.99	20.52	83,943	+0.35(+1.72%)
Apr 12, 2006	19.93	20.18	19.90	20.18	78,633	+0.24(+1.23%)
Apr 11, 2006	20.54	20.71	19.93	19.93	52,201	-0.59(-2.88%)
Apr 10, 2006	20.28	20.65	20.22	20.52	132,410	+0.24(+1.18%)
Apr 07, 2006	20.56	20.76	20.15	20.28	105,918	-0.30(-1.45%)
Apr 06, 2006	20.74	20.85	20.53	20.58	153,475	-0.32(-1.51%)
Apr 05, 2006	20.26	20.98	20.11	20.90	165,743	+0.72(+3.55%)
Apr 04, 2006	20.05	20.24	19.97	20.18	101,650	+0.19(+0.96%)

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.