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, 2014	17.20	17.39	17.11	17.31	371,478	+0.02(+0.11%)
Jun 27, 2014	17.16	17.45	17.14	17.29	377,384	-0.02(-0.11%)
Jun 26, 2014	17.44	17.56	17.18	17.31	234,584	-0.11(-0.60%)
Jun 25, 2014	17.35	17.47	17.04	17.41	180,590	+0.02(+0.11%)
Jun 24, 2014	17.30	17.54	17.19	17.39	755,709	+0.11(+0.65%)
Jun 23, 2014	17.45	17.49	17.18	17.28	187,536	-0.12(-0.68%)
Jun 20, 2014	17.31	17.46	17.18	17.40	1,055,767	+0.15(+0.88%)
Jun 19, 2014	17.44	17.60	17.11	17.25	222,477	-0.17(-0.98%)
Jun 18, 2014	17.37	17.43	17.06	17.42	522,790	+0.05(+0.26%)
Jun 17, 2014	17.10	17.48	17.09	17.37	327,738	+0.22(+1.27%)
Jun 16, 2014	17.25	17.43	17.04	17.16	291,924	-0.08(-0.46%)
Jun 13, 2014	17.50	17.56	17.14	17.24	347,559	-0.19(-1.09%)
Jun 12, 2014	17.49	17.65	17.30	17.43	418,581	-0.11(-0.60%)
Jun 11, 2014	17.48	17.69	17.40	17.53	243,414	-0.08(-0.45%)
Jun 10, 2014	17.72	17.72	17.52	17.61	244,092	+0.24(+1.40%)
Jun 06, 2014	17.35	17.39	17.26	17.37	464,657	+0.14(+0.80%)
Jun 05, 2014	16.74	17.28	16.66	17.23	416,907	+0.51(+3.03%)
Jun 04, 2014	16.52	16.76	16.49	16.72	365,433	+0.16(+0.99%)
Jun 03, 2014	16.30	16.59	16.30	16.56	537,920	+0.13(+0.80%)

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.