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 30, 2007	18.74	18.74	18.38	18.45	324,705	-0.05(-0.30%)
Apr 27, 2007	19.27	19.39	18.40	18.50	545,062	-0.77(-3.97%)
Apr 26, 2007	19.84	20.00	18.92	19.27	313,012	-0.96(-4.75%)
Apr 25, 2007	20.05	20.37	20.02	20.23	72,789	+0.16(+0.79%)
Apr 24, 2007	20.06	20.30	19.91	20.07	124,937	+0.07(+0.33%)
Apr 23, 2007	20.07	20.23	19.96	20.01	46,548	-0.12(-0.60%)
Apr 20, 2007	20.36	20.36	20.03	20.13	165,404	+0.04(+0.21%)
Apr 19, 2007	20.55	20.55	20.07	20.09	54,232	-0.29(-1.43%)
Apr 18, 2007	20.47	20.74	20.38	20.38	56,558	-0.23(-1.12%)
Apr 17, 2007	20.62	20.78	20.43	20.61	61,782	-0.06(-0.29%)
Apr 16, 2007	20.37	20.73	20.37	20.67	60,155	+0.36(+1.80%)
Apr 13, 2007	20.20	20.32	19.94	20.30	67,166	+0.15(+0.75%)
Apr 12, 2007	19.82	20.15	19.82	20.15	32,125	+0.22(+1.10%)
Apr 11, 2007	20.21	20.21	19.87	19.93	41,200	-0.23(-1.15%)
Apr 10, 2007	19.96	20.35	19.95	20.16	32,967	+0.18(+0.88%)
Apr 09, 2007	20.16	20.33	19.99	19.99	218,979	-0.19(-0.96%)
Apr 05, 2007	20.37	20.37	20.15	20.18	37,227	-0.08(-0.39%)
Apr 04, 2007	20.64	20.64	20.22	20.26	60,729	-0.19(-0.95%)
Apr 03, 2007	20.43	20.68	20.38	20.46	108,176	+0.15(+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.