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 (%)
Aug 30, 2002	6.696	6.810	6.413	6.526	55,332	-0.16(-2.46%)
Aug 29, 2002	6.696	6.770	6.640	6.691	186,613	+0.02(+0.34%)
Aug 28, 2002	6.974	6.974	6.657	6.668	69,253	-0.15(-2.25%)
Aug 27, 2002	6.844	6.974	6.810	6.821	70,134	-0.16(-2.28%)
Aug 26, 2002	6.940	6.980	6.838	6.980	13,392	+0.14(+2.07%)
Aug 23, 2002	6.898	6.901	6.810	6.838	58,504	-0.14(-2.03%)
Aug 22, 2002	6.810	7.008	6.810	6.980	22,731	+0.06(+0.82%)
Aug 21, 2002	6.889	6.935	6.810	6.923	61,852	+0.02(+0.33%)
Aug 20, 2002	6.889	6.940	6.821	6.901	22,908	-0.18(-2.56%)
Aug 16, 2002	6.940	7.094	6.810	7.082	48,283	+0.02(+0.32%)
Aug 15, 2002	7.349	7.377	6.810	7.059	66,433	-0.25(-3.42%)
Aug 14, 2002	6.952	7.377	6.952	7.309	50,221	+0.10(+1.34%)
Aug 13, 2002	6.895	7.264	6.793	7.213	56,918	+0.35(+5.04%)
Aug 12, 2002	6.827	6.867	6.674	6.867	1,709,305	+0.20(+3.08%)
Aug 07, 2002	6.781	6.781	6.509	6.662	11,630	-0.09(-1.35%)
Aug 06, 2002	6.447	6.810	6.447	6.753	32,422	+0.33(+5.12%)
Aug 05, 2002	6.424	6.662	6.401	6.424	30,485	+0.03(+0.53%)
Aug 02, 2002	6.668	6.753	6.390	6.390	34,009	-0.14(-2.17%)

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.