Indicators

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.20	10.38	10.18	10.33	331,085	+0.17(+1.71%)
Jun 29, 2011	10.17	10.22	10.02	10.15	368,284	+0.04(+0.42%)
Jun 28, 2011	10.13	10.15	10.01	10.11	489,340	+0.01(+0.06%)
Jun 27, 2011	10.13	10.24	9.930	10.10	256,947	+0.14(+1.38%)
Jun 24, 2011	10.11	10.19	9.960	9.966	672,412	-0.11(-1.07%)
Jun 23, 2011	10.31	10.34	9.984	10.07	759,447	-0.37(-3.56%)
Jun 22, 2011	10.57	10.69	10.45	10.45	258,897	-0.20(-1.91%)
Jun 21, 2011	10.67	10.70	10.57	10.65	262,479	+0.05(+0.45%)
Jun 20, 2011	10.61	10.69	10.44	10.60	203,748	+0.10(+0.97%)
Jun 17, 2011	10.45	10.67	10.18	10.50	584,470	+0.13(+1.21%)
Jun 16, 2011	10.14	10.43	10.14	10.37	214,444	+0.22(+2.13%)
Jun 15, 2011	10.26	10.33	10.10	10.16	195,083	-0.23(-2.19%)
Jun 14, 2011	10.36	10.55	10.28	10.39	361,871	+0.13(+1.29%)
Jun 13, 2011	10.35	10.35	10.18	10.25	213,025	-0.03(-0.29%)
Jun 10, 2011	10.29	10.41	10.18	10.28	387,463	-0.07(-0.69%)
Jun 09, 2011	10.39	10.43	10.34	10.36	143,890	+0.01(+0.06%)
Jun 08, 2011	10.30	10.43	10.22	10.35	319,809	+0.00(+0.00%)
Jun 07, 2011	10.36	10.49	10.34	10.35	273,722	+0.01(+0.06%)
Jun 06, 2011	10.35	10.42	10.19	10.34	373,442	+0.00(+0.00%)

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.