Indicators

Columbia Banking Sys (NQ: COLB )

20.08 +0.01 (+0.05%)

Streaming Delayed Price Updated: 12:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.35	15.65	15.28	15.60	670,306	+0.17(+1.10%)
Jun 27, 2013	15.16	15.46	15.16	15.43	0	+0.35(+2.35%)
Jun 26, 2013	15.20	15.25	14.99	15.08	0	+0.00(+0.00%)
Jun 25, 2013	14.79	15.14	14.64	15.08	0	+0.39(+2.68%)
Jun 24, 2013	14.67	14.80	14.55	14.68	0	-0.09(-0.58%)
Jun 21, 2013	14.47	14.78	14.39	14.77	1,455,615	+0.37(+2.55%)
Jun 20, 2013	14.29	14.61	14.26	14.40	0	-0.08(-0.54%)
Jun 19, 2013	14.55	14.59	14.36	14.48	0	-0.11(-0.76%)
Jun 18, 2013	14.38	14.65	14.36	14.59	0	+0.22(+1.50%)
Jun 17, 2013	14.38	14.50	14.31	14.38	0	+0.12(+0.83%)
Jun 14, 2013	14.40	14.40	14.13	14.26	0	-0.19(-1.32%)
Jun 13, 2013	14.17	14.47	14.12	14.45	170,403	+0.25(+1.75%)
Jun 12, 2013	14.41	14.41	14.12	14.20	130,850	-0.14(-1.00%)
Jun 11, 2013	14.48	14.53	14.34	14.34	241,272	-0.29(-1.97%)
Jun 10, 2013	14.49	14.64	14.42	14.63	0	+0.16(+1.13%)
Jun 07, 2013	14.43	14.52	14.31	14.47	0	+0.12(+0.87%)
Jun 06, 2013	14.20	14.38	14.06	14.34	234,692	+0.10(+0.74%)
Jun 05, 2013	14.38	14.41	14.23	14.24	0	-0.16(-1.14%)
Jun 04, 2013	14.51	14.63	14.30	14.40	0	-0.09(-0.63%)

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.