Indicators

Columbia Banking Sys (NQ: COLB )

18.78 -0.07 (-0.37%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.56	10.65	10.39	10.59	389,416	+0.06(+0.57%)
May 23, 2011	10.70	10.81	10.53	10.53	571,839	-0.13(-1.24%)
May 20, 2011	10.79	10.82	10.64	10.66	469,652	-0.12(-1.14%)
May 19, 2011	11.03	11.03	10.71	10.79	340,909	-0.16(-1.51%)
May 18, 2011	10.79	11.02	10.79	10.95	1,127,827	+0.18(+1.67%)
May 17, 2011	10.75	10.87	10.67	10.77	218,193	-0.01(-0.11%)
May 16, 2011	10.79	10.92	10.73	10.78	225,191	-0.07(-0.66%)
May 13, 2011	11.03	11.08	10.85	10.85	283,287	-0.12(-1.09%)
May 12, 2011	10.92	10.99	10.80	10.97	515,700	-0.04(-0.38%)
May 11, 2011	11.08	11.23	10.99	11.02	294,283	-0.12(-1.08%)
May 10, 2011	10.85	11.20	10.82	11.14	455,715	+0.35(+3.22%)
May 09, 2011	10.78	10.94	10.47	10.79	161,846	-0.01(-0.06%)
May 06, 2011	11.08	11.12	10.79	10.79	182,093	-0.14(-1.31%)
May 05, 2011	10.96	11.15	10.85	10.94	163,190	-0.08(-0.76%)
May 04, 2011	11.35	11.35	11.01	11.02	354,391	-0.28(-2.49%)
May 03, 2011	11.08	11.32	10.77	11.30	552,319	+0.18(+1.61%)

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.