Indicators

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.72	12.75	12.55	12.65	411,340	-0.09(-0.73%)
Apr 27, 2012	12.68	12.76	12.49	12.75	763,117	+0.04(+0.29%)
Apr 26, 2012	12.70	13.15	12.47	12.71	894,272	-1.13(-8.17%)
Apr 25, 2012	13.68	13.89	13.58	13.84	296,402	+0.39(+2.89%)
Apr 24, 2012	13.15	13.51	13.07	13.45	339,837	+0.31(+2.35%)
Apr 23, 2012	13.35	13.43	13.09	13.14	327,444	-0.48(-3.54%)
Apr 20, 2012	13.73	13.77	13.52	13.62	273,652	+0.10(+0.73%)
Apr 19, 2012	13.59	13.78	13.38	13.52	206,499	-0.01(-0.05%)
Apr 18, 2012	13.64	13.75	13.48	13.53	153,847	-0.21(-1.53%)
Apr 17, 2012	13.54	13.88	13.52	13.74	296,012	+0.43(+3.25%)
Apr 16, 2012	13.14	13.44	13.01	13.31	160,047	+0.23(+1.75%)
Apr 13, 2012	13.52	13.64	12.97	13.08	337,623	-0.54(-3.99%)
Apr 12, 2012	13.42	13.66	13.37	13.62	214,139	+0.17(+1.29%)
Apr 11, 2012	13.43	13.49	13.29	13.45	214,869	+0.17(+1.30%)
Apr 10, 2012	13.57	13.62	13.18	13.28	246,732	-0.26(-1.92%)
Apr 09, 2012	13.70	13.70	13.50	13.54	228,981	-0.41(-2.97%)
Apr 05, 2012	13.82	14.06	13.74	13.95	300,295	-0.14(-0.96%)
Apr 04, 2012	14.23	14.52	14.03	14.09	384,747	-0.33(-2.27%)
Apr 03, 2012	14.42	14.52	14.22	14.41	456,660	-0.05(-0.34%)

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.