Indicators

Columbia Banking Sys (NQ: COLB )

20.09 +0.02 (+0.08%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.31	21.32	20.92	21.17	205,394	-0.18(-0.82%)
May 28, 2015	21.38	21.38	21.14	21.35	181,051	-0.01(-0.07%)
May 27, 2015	21.21	21.36	20.99	21.36	196,999	+0.23(+1.09%)
May 26, 2015	21.13	21.17	20.89	21.13	251,090	-0.03(-0.13%)
May 22, 2015	21.31	21.16	21.16	21.16	146,665	-0.22(-1.02%)
May 21, 2015	21.48	21.53	21.18	21.38	238,205	-0.10(-0.46%)
May 20, 2015	21.46	21.49	21.20	21.48	336,995	+0.10(+0.46%)
May 19, 2015	21.36	21.51	21.27	21.38	430,040	+0.06(+0.30%)
May 18, 2015	21.00	21.46	20.90	21.31	276,882	+0.35(+1.67%)
May 15, 2015	21.41	21.41	20.83	20.96	304,541	-0.42(-1.97%)
May 14, 2015	21.22	21.45	21.11	21.38	313,756	+0.22(+1.03%)
May 13, 2015	21.09	21.23	20.88	21.17	260,261	+0.18(+0.87%)
May 12, 2015	20.86	21.03	20.63	20.99	198,534	+0.06(+0.30%)
May 11, 2015	20.68	20.99	20.52	20.92	264,100	+0.28(+1.36%)
May 08, 2015	20.65	20.70	20.26	20.64	159,354	+0.16(+0.79%)
May 07, 2015	20.54	20.68	20.28	20.48	184,679	-0.04(-0.21%)
May 06, 2015	20.38	20.59	20.21	20.52	225,844	+0.17(+0.83%)
May 05, 2015	20.43	20.63	20.25	20.35	243,493	-0.18(-0.85%)
May 04, 2015	20.41	20.60	20.36	20.53	183,464	+0.16(+0.79%)

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.