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 (%)
May 24, 2011	10.76	10.85	10.59	10.79	382,289	+0.06(+0.57%)
May 23, 2011	10.90	11.01	10.73	10.73	561,373	-0.13(-1.24%)
May 20, 2011	11.00	11.02	10.84	10.86	461,057	-0.13(-1.14%)
May 19, 2011	11.24	11.24	10.91	10.99	334,670	-0.17(-1.51%)
May 18, 2011	11.00	11.23	11.00	11.15	1,107,185	+0.18(+1.67%)
May 17, 2011	10.95	11.07	10.87	10.97	214,199	-0.01(-0.11%)
May 16, 2011	11.00	11.12	10.93	10.98	221,070	-0.07(-0.66%)
May 13, 2011	11.23	11.28	11.05	11.06	278,102	-0.12(-1.09%)
May 12, 2011	11.12	11.20	11.00	11.18	506,261	-0.04(-0.38%)
May 11, 2011	11.28	11.44	11.19	11.22	288,897	-0.12(-1.08%)
May 10, 2011	11.05	11.41	11.03	11.34	447,374	+0.35(+3.22%)
May 09, 2011	10.98	11.15	10.67	10.99	158,884	-0.01(-0.06%)
May 06, 2011	11.28	11.32	10.99	11.00	178,761	-0.15(-1.31%)
May 05, 2011	11.17	11.36	11.05	11.14	160,204	-0.09(-0.76%)
May 04, 2011	11.56	11.56	11.21	11.23	347,905	-0.29(-2.49%)
May 03, 2011	11.28	11.53	10.97	11.51	542,211	+0.18(+1.61%)

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.