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 30, 2007	18.36	18.36	18.02	18.08	331,271	-0.05(-0.30%)
Apr 27, 2007	18.89	19.01	18.03	18.14	556,083	-0.75(-3.97%)
Apr 26, 2007	19.44	19.60	18.54	18.89	319,342	-0.94(-4.75%)
Apr 25, 2007	19.66	19.97	19.62	19.83	74,261	+0.15(+0.79%)
Apr 24, 2007	19.66	19.90	19.52	19.68	127,463	+0.07(+0.33%)
Apr 23, 2007	19.67	19.82	19.56	19.61	47,489	-0.12(-0.60%)
Apr 20, 2007	19.96	19.96	19.63	19.73	168,748	+0.04(+0.21%)
Apr 19, 2007	20.14	20.14	19.67	19.69	55,328	-0.29(-1.43%)
Apr 18, 2007	20.07	20.32	19.97	19.97	57,701	-0.23(-1.12%)
Apr 17, 2007	20.21	20.37	20.03	20.20	63,031	-0.06(-0.29%)
Apr 16, 2007	19.97	20.32	19.97	20.26	61,372	+0.36(+1.80%)
Apr 13, 2007	19.80	19.91	19.54	19.90	68,524	+0.15(+0.75%)
Apr 12, 2007	19.43	19.75	19.43	19.75	32,774	+0.21(+1.10%)
Apr 11, 2007	19.81	19.81	19.47	19.54	42,033	-0.23(-1.15%)
Apr 10, 2007	19.57	19.95	19.56	19.76	33,633	+0.17(+0.88%)
Apr 09, 2007	19.76	19.93	19.59	19.59	223,407	-0.19(-0.96%)
Apr 05, 2007	19.97	19.97	19.75	19.78	37,980	-0.08(-0.39%)
Apr 04, 2007	20.23	20.23	19.82	19.86	61,957	-0.19(-0.95%)
Apr 03, 2007	20.02	20.27	19.97	20.05	110,363	+0.14(+0.72%)

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.