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 (%)
Apr 29, 2011	11.73	11.95	11.49	11.51	491,882	-0.08(-0.68%)
Apr 28, 2011	11.65	11.68	11.47	11.59	357,860	-0.08(-0.68%)
Apr 27, 2011	11.38	11.71	11.32	11.67	322,137	+0.23(+1.97%)
Apr 26, 2011	11.05	11.48	10.98	11.44	489,929	+0.40(+3.65%)
Apr 25, 2011	11.09	11.16	10.98	11.04	140,852	-0.02(-0.17%)
Apr 21, 2011	11.11	11.11	10.93	11.05	109,210	+0.00(+0.00%)
Apr 20, 2011	11.05	11.15	10.93	11.05	186,221	+0.06(+0.55%)
Apr 19, 2011	11.02	11.12	10.98	10.99	207,753	-0.04(-0.33%)
Apr 18, 2011	11.00	11.18	10.87	11.03	200,674	-0.14(-1.26%)
Apr 15, 2011	11.04	11.21	11.02	11.17	210,466	+0.10(+0.88%)
Apr 14, 2011	11.05	11.16	10.98	11.07	445,799	-0.14(-1.25%)
Apr 13, 2011	11.60	11.60	11.15	11.21	330,942	-0.29(-2.54%)
Apr 12, 2011	11.59	11.81	11.50	11.51	254,075	-0.14(-1.21%)
Apr 11, 2011	11.85	11.86	11.63	11.65	87,615	-0.24(-2.00%)
Apr 08, 2011	12.07	12.08	11.85	11.88	170,187	-0.11(-0.92%)
Apr 07, 2011	12.17	12.17	11.95	11.99	239,468	-0.15(-1.21%)
Apr 06, 2011	11.89	12.17	11.89	12.14	192,793	+0.33(+2.79%)
Apr 05, 2011	11.71	11.92	11.71	11.81	100,334	+0.05(+0.47%)
Apr 04, 2011	11.85	11.99	11.69	11.76	113,077	-0.04(-0.36%)

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.