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 (%)
Sep 28, 2007	18.97	19.17	18.78	18.99	144,053	-0.04(-0.22%)
Sep 27, 2007	18.76	19.03	18.58	19.03	77,603	+0.21(+1.14%)
Sep 26, 2007	18.71	19.06	18.44	18.82	58,341	+0.27(+1.45%)
Sep 25, 2007	18.87	18.92	18.40	18.55	77,244	-0.48(-2.54%)
Sep 24, 2007	19.22	19.22	18.81	19.03	108,696	-0.23(-1.21%)
Sep 21, 2007	19.38	19.70	19.01	19.26	274,468	+0.04(+0.22%)
Sep 20, 2007	19.68	19.88	18.98	19.22	206,908	-0.57(-2.86%)
Sep 19, 2007	19.54	19.88	19.28	19.79	189,896	+0.38(+1.94%)
Sep 18, 2007	18.23	19.47	17.95	19.41	256,932	+1.30(+7.18%)
Sep 17, 2007	18.00	18.15	17.91	18.11	556,111	+0.10(+0.53%)
Sep 14, 2007	17.91	18.15	17.73	18.02	94,678	-0.10(-0.56%)
Sep 13, 2007	18.04	18.29	17.81	18.12	112,674	+0.04(+0.20%)
Sep 12, 2007	18.32	18.56	17.93	18.08	145,968	-0.35(-1.88%)
Sep 11, 2007	18.09	18.46	17.89	18.43	140,254	+0.47(+2.63%)
Sep 10, 2007	17.93	18.23	17.75	17.96	189,386	+0.13(+0.74%)
Sep 07, 2007	18.24	18.29	17.80	17.83	111,741	-0.67(-3.61%)
Sep 06, 2007	18.30	18.67	18.15	18.49	80,177	+0.29(+1.57%)
Sep 05, 2007	18.29	18.35	18.09	18.21	117,539	-0.22(-1.20%)

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.