Indicators

Columbia Banking Sys (NQ: COLB )

20.11 +0.04 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.71	18.71	18.35	18.42	325,208	-0.05(-0.30%)
Apr 27, 2007	19.24	19.36	18.37	18.48	545,906	-0.76(-3.97%)
Apr 26, 2007	19.81	19.97	18.89	19.24	313,497	-0.96(-4.75%)
Apr 25, 2007	20.02	20.34	19.99	20.20	72,902	+0.16(+0.79%)
Apr 24, 2007	20.03	20.27	19.88	20.04	125,130	+0.07(+0.33%)
Apr 23, 2007	20.04	20.19	19.93	19.98	46,620	-0.12(-0.60%)
Apr 20, 2007	20.33	20.33	20.00	20.10	165,660	+0.04(+0.21%)
Apr 19, 2007	20.52	20.52	20.04	20.05	54,316	-0.29(-1.43%)
Apr 18, 2007	20.44	20.70	20.35	20.35	56,645	-0.23(-1.12%)
Apr 17, 2007	20.59	20.75	20.40	20.58	61,878	-0.06(-0.29%)
Apr 16, 2007	20.34	20.70	20.34	20.64	60,248	+0.36(+1.80%)
Apr 13, 2007	20.17	20.28	19.91	20.27	67,270	+0.15(+0.75%)
Apr 12, 2007	19.79	20.12	19.79	20.12	32,174	+0.22(+1.10%)
Apr 11, 2007	20.18	20.18	19.84	19.90	41,264	-0.23(-1.15%)
Apr 10, 2007	19.93	20.32	19.92	20.13	33,018	+0.18(+0.88%)
Apr 09, 2007	20.13	20.30	19.96	19.96	219,319	-0.19(-0.96%)
Apr 05, 2007	20.34	20.34	20.11	20.15	37,285	-0.08(-0.39%)
Apr 04, 2007	20.61	20.61	20.19	20.23	60,823	-0.19(-0.95%)
Apr 03, 2007	20.39	20.65	20.35	20.42	108,343	+0.15(+0.72%)

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.