Indicators

Columbia Banking Sys (NQ: COLB )

18.77 -0.08 (-0.40%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.96	17.12	16.44	16.52	279,176	-0.66(-3.86%)
Jul 28, 2005	16.58	17.21	16.54	17.18	96,724	+0.56(+3.38%)
Jul 27, 2005	16.48	16.68	16.36	16.62	40,894	+0.16(+0.98%)
Jul 26, 2005	16.55	16.80	16.27	16.46	147,282	-0.08(-0.50%)
Jul 25, 2005	16.41	16.58	16.26	16.54	112,098	+0.13(+0.80%)
Jul 22, 2005	15.80	16.41	15.78	16.41	97,568	+0.75(+4.76%)
Jul 21, 2005	15.87	15.95	15.67	15.67	32,729	-0.33(-2.03%)
Jul 20, 2005	15.76	16.04	15.76	15.99	63,812	+0.16(+0.98%)
Jul 19, 2005	15.34	15.87	15.29	15.84	76,147	+0.54(+3.53%)
Jul 18, 2005	15.45	15.47	15.07	15.30	90,606	-0.25(-1.61%)
Jul 15, 2005	15.23	15.60	15.23	15.55	29,086	+0.17(+1.09%)
Jul 14, 2005	15.42	15.46	15.31	15.38	63,847	+0.18(+1.22%)
Jul 13, 2005	15.06	15.30	15.04	15.19	81,200	+0.14(+0.91%)
Jul 12, 2005	15.04	15.26	14.92	15.06	197,376	-0.01(-0.08%)
Jul 11, 2005	14.32	15.07	14.32	15.07	375,783	+0.68(+4.73%)
Jul 08, 2005	13.86	14.52	13.77	14.39	148,657	+0.56(+4.06%)
Jul 07, 2005	13.53	14.01	13.53	13.83	53,810	-0.08(-0.60%)
Jul 06, 2005	14.36	14.69	13.86	13.91	125,351	-0.44(-3.08%)
Jul 05, 2005	14.39	14.50	14.30	14.35	89,647	-0.19(-1.27%)

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.