Indicators

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.861	6.889	6.810	6.867	41,664	+0.06(+0.83%)
Jul 30, 2002	6.668	6.810	6.554	6.810	28,018	-0.02(-0.33%)
Jul 29, 2002	6.810	6.952	6.708	6.832	47,754	+0.02(+0.33%)
Jul 26, 2002	6.918	6.918	6.583	6.810	17,621	+0.26(+3.90%)
Jul 25, 2002	6.923	7.008	6.413	6.554	36,476	-0.50(-7.08%)
Jul 24, 2002	6.248	6.725	6.129	7.054	91,985	+0.61(+9.52%)
Jul 23, 2002	6.629	6.629	6.231	6.441	109,430	-0.20(-2.99%)
Jul 22, 2002	6.747	6.923	6.515	6.640	112,074	-0.17(-2.50%)
Jul 19, 2002	6.881	6.895	6.725	6.810	63,966	-0.11(-1.64%)
Jul 17, 2002	6.838	6.963	6.798	6.923	60,442	-0.29(-4.01%)
Jul 12, 2002	7.247	7.303	7.207	7.213	50,221	-0.05(-0.70%)
Jul 11, 2002	7.303	7.377	7.241	7.264	68,019	-0.19(-2.51%)
Jul 10, 2002	7.326	7.491	7.264	7.451	96,743	+0.07(+1.00%)
Jul 09, 2002	7.264	7.377	7.264	7.377	71,367	+0.11(+1.56%)
Jul 08, 2002	7.627	7.264	7.241	7.264	352,786	-0.36(-4.76%)
Jul 05, 2002	7.377	7.661	7.326	7.627	49,869	+0.19(+2.60%)
Jul 04, 2002	7.548	7.548	7.377	7.434	139,387	+0.00(+0.00%)
Jul 03, 2002	7.548	7.548	7.377	7.434	139,387	-0.11(-1.50%)
Jul 02, 2002	7.377	7.661	7.207	7.548	220,623	+0.17(+2.31%)

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.