Indicators

Columbia Banking Sys (NQ: COLB )

20.61 +0.27 (+1.30%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.24	14.40	14.15	14.33	2,663,680	+0.10(+0.73%)
Mar 27, 2013	14.12	14.23	13.98	14.23	397,540	+0.01(+0.05%)
Mar 26, 2013	14.19	14.24	14.07	14.22	651,345	+0.07(+0.46%)
Mar 25, 2013	13.96	14.21	13.89	14.16	793,525	+0.22(+1.54%)
Mar 22, 2013	13.85	14.00	13.81	13.94	368,482	+0.10(+0.75%)
Mar 21, 2013	13.83	13.92	13.77	13.84	370,760	-0.08(-0.56%)
Mar 20, 2013	13.88	13.96	13.80	13.92	408,078	+0.07(+0.52%)
Mar 19, 2013	13.64	13.90	13.53	13.85	978,686	+0.27(+1.97%)
Mar 18, 2013	13.67	13.80	13.47	13.58	407,109	-0.25(-1.84%)
Mar 15, 2013	13.76	13.87	13.70	13.83	790,633	+0.10(+0.76%)
Mar 14, 2013	13.53	13.77	13.47	13.73	551,401	+0.25(+1.84%)
Mar 13, 2013	13.34	13.60	13.29	13.48	291,222	+0.14(+1.08%)
Mar 12, 2013	13.38	13.44	13.30	13.34	402,923	-0.05(-0.39%)
Mar 11, 2013	13.43	13.43	13.27	13.39	649,183	-0.10(-0.73%)
Mar 08, 2013	13.62	13.70	13.36	13.49	430,768	-0.02(-0.14%)
Mar 07, 2013	13.34	13.53	13.27	13.51	172,573	+0.17(+1.27%)
Mar 06, 2013	13.30	13.37	13.27	13.34	108,593	+0.06(+0.44%)
Mar 05, 2013	13.16	13.36	13.02	13.28	288,841	+0.15(+1.14%)
Mar 04, 2013	12.95	13.19	12.94	13.13	271,604	+0.11(+0.85%)

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.