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 (%)
Apr 29, 2011	11.71	11.93	11.48	11.49	492,644	-0.08(-0.68%)
Apr 28, 2011	11.63	11.66	11.45	11.57	358,415	-0.08(-0.68%)
Apr 27, 2011	11.37	11.70	11.31	11.65	322,636	+0.23(+1.97%)
Apr 26, 2011	11.04	11.46	10.96	11.42	490,688	+0.40(+3.65%)
Apr 25, 2011	11.07	11.15	10.96	11.02	141,071	-0.02(-0.17%)
Apr 21, 2011	11.09	11.09	10.91	11.04	109,379	+0.00(+0.00%)
Apr 20, 2011	11.04	11.13	10.91	11.04	186,509	+0.06(+0.55%)
Apr 19, 2011	11.00	11.10	10.96	10.98	208,075	-0.04(-0.33%)
Apr 18, 2011	10.98	11.17	10.85	11.01	200,985	-0.14(-1.26%)
Apr 15, 2011	11.03	11.20	11.01	11.15	210,792	+0.10(+0.88%)
Apr 14, 2011	11.04	11.15	10.96	11.06	446,489	-0.14(-1.25%)
Apr 13, 2011	11.59	11.59	11.13	11.20	331,454	-0.29(-2.55%)
Apr 12, 2011	11.57	11.79	11.48	11.49	254,469	-0.14(-1.20%)
Apr 11, 2011	11.84	11.84	11.61	11.63	87,751	-0.24(-2.00%)
Apr 08, 2011	12.06	12.06	11.84	11.87	170,451	-0.11(-0.92%)
Apr 07, 2011	12.15	12.15	11.93	11.98	239,839	-0.15(-1.21%)
Apr 06, 2011	11.87	12.15	11.87	12.12	193,092	+0.33(+2.79%)
Apr 05, 2011	11.70	11.90	11.70	11.79	100,490	+0.05(+0.47%)
Apr 04, 2011	11.84	11.98	11.67	11.74	113,252	-0.04(-0.36%)

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.