Indicators

Columbia Banking Sys (NQ: COLB )

20.25 -0.07 (-0.34%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.95	12.99	12.78	12.89	403,812	-0.09(-0.73%)
Apr 27, 2012	12.92	13.00	12.73	12.98	749,150	+0.04(+0.29%)
Apr 26, 2012	12.94	13.40	12.71	12.95	877,905	-1.15(-8.17%)
Apr 25, 2012	13.93	14.15	13.83	14.10	290,977	+0.40(+2.89%)
Apr 24, 2012	13.40	13.76	13.31	13.70	333,617	+0.31(+2.35%)
Apr 23, 2012	13.59	13.68	13.33	13.39	321,452	-0.49(-3.54%)
Apr 20, 2012	13.99	14.02	13.77	13.88	268,644	+0.10(+0.73%)
Apr 19, 2012	13.84	14.03	13.63	13.78	202,719	-0.01(-0.05%)
Apr 18, 2012	13.89	14.00	13.73	13.78	151,031	-0.21(-1.53%)
Apr 17, 2012	13.79	14.13	13.77	14.00	290,594	+0.44(+3.25%)
Apr 16, 2012	13.39	13.69	13.25	13.56	157,118	+0.23(+1.75%)
Apr 13, 2012	13.77	13.90	13.21	13.32	331,444	-0.55(-3.99%)
Apr 12, 2012	13.67	13.91	13.62	13.88	210,220	+0.18(+1.29%)
Apr 11, 2012	13.68	13.74	13.54	13.70	210,937	+0.18(+1.30%)
Apr 10, 2012	13.82	13.87	13.42	13.52	242,217	-0.26(-1.92%)
Apr 09, 2012	13.95	13.95	13.75	13.79	224,791	-0.42(-2.97%)
Apr 05, 2012	14.08	14.32	14.00	14.21	294,799	-0.14(-0.96%)
Apr 04, 2012	14.50	14.80	14.29	14.35	377,706	-0.33(-2.27%)
Apr 03, 2012	14.69	14.79	14.48	14.68	448,302	-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.