Indicators

Columbia Banking Sys (NQ: COLB )

20.07 -0.35 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.16	16.31	15.97	16.25	545,493	-0.01(-0.08%)
Sep 27, 2013	16.22	16.41	16.19	16.26	0	-0.09(-0.52%)
Sep 26, 2013	16.37	16.45	16.20	16.35	209,628	-0.01(-0.06%)
Sep 25, 2013	16.38	16.46	16.29	16.36	397,976	-0.02(-0.14%)
Sep 24, 2013	16.29	16.45	16.21	16.38	481,534	+0.05(+0.32%)
Sep 23, 2013	16.37	16.50	16.14	16.33	499,256	-0.03(-0.16%)
Sep 20, 2013	16.12	16.52	16.01	16.35	0	+0.40(+2.52%)
Sep 19, 2013	16.23	16.29	15.84	15.95	569,777	-0.27(-1.66%)
Sep 18, 2013	16.10	16.36	15.98	16.22	0	+0.14(+0.90%)
Sep 17, 2013	15.87	16.10	15.79	16.08	0	+0.20(+1.24%)
Sep 16, 2013	15.95	16.05	15.81	15.88	0	+0.01(+0.04%)
Sep 13, 2013	15.85	15.92	15.75	15.87	0	+0.08(+0.50%)
Sep 12, 2013	15.83	15.91	15.76	15.79	0	-0.03(-0.21%)
Sep 11, 2013	15.96	15.96	15.74	15.83	0	-0.14(-0.87%)
Sep 10, 2013	15.74	15.97	15.67	15.96	212,771	+0.31(+1.97%)
Sep 09, 2013	15.54	15.69	15.41	15.66	0	+0.14(+0.89%)
Sep 06, 2013	15.71	15.76	15.25	15.52	0	-0.11(-0.67%)
Sep 05, 2013	15.56	15.68	15.52	15.62	0	+0.09(+0.59%)
Sep 04, 2013	15.46	15.64	15.43	15.53	0	+0.05(+0.34%)

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.