Indicators

Columbia Banking Sys (NQ: COLB )

20.39 -0.03 (-0.15%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.784	8.924	8.541	8.918	311,129	+0.10(+1.17%)
Nov 27, 2009	8.644	8.912	8.644	8.815	129,834	-0.06(-0.69%)
Nov 25, 2009	9.088	9.088	8.869	8.875	90,941	-0.18(-1.95%)
Nov 24, 2009	9.137	9.161	8.839	9.052	166,667	-0.07(-0.73%)
Nov 23, 2009	8.985	9.225	8.948	9.119	337,962	+0.21(+2.39%)
Nov 20, 2009	8.705	8.967	8.705	8.906	245,938	+0.12(+1.38%)
Nov 19, 2009	8.723	8.839	8.663	8.784	363,798	-0.06(-0.69%)
Nov 18, 2009	8.790	8.985	8.675	8.845	581,307	+0.03(+0.34%)
Nov 17, 2009	8.578	8.906	8.395	8.815	274,791	+0.22(+2.55%)
Nov 16, 2009	8.413	8.815	8.201	8.596	754,380	+0.21(+2.46%)
Nov 13, 2009	8.614	8.723	8.213	8.389	3,401,826	-0.19(-2.20%)
Nov 12, 2009	8.778	8.881	8.535	8.578	402,357	-0.20(-2.29%)
Nov 11, 2009	9.015	9.106	8.760	8.778	115,154	-0.12(-1.30%)
Nov 10, 2009	8.802	9.033	8.632	8.894	206,479	+0.02(+0.27%)
Nov 09, 2009	8.730	8.906	8.657	8.869	210,539	+0.21(+2.39%)
Nov 06, 2009	8.596	8.784	8.523	8.663	115,856	-0.01(-0.07%)
Nov 05, 2009	8.535	8.748	8.450	8.669	328,809	+0.22(+2.66%)
Nov 04, 2009	8.845	8.918	8.438	8.444	211,304	-0.35(-4.01%)
Nov 03, 2009	8.717	8.954	8.644	8.796	579,565	-0.02(-0.21%)

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.