Indicators

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.687	5.797	5.372	5.402	95,458	-0.18(-3.16%)
Jan 29, 2009	5.790	6.033	5.578	5.578	125,008	-0.33(-5.55%)
Jan 28, 2009	5.214	5.973	5.214	5.906	133,358	+0.67(+12.75%)
Jan 27, 2009	5.020	5.463	4.892	5.238	81,632	+0.25(+5.12%)
Jan 26, 2009	5.014	5.311	4.874	4.983	96,700	-0.04(-0.73%)
Jan 23, 2009	5.238	5.323	4.825	5.020	157,246	-0.43(-7.91%)
Jan 22, 2009	5.505	5.718	5.238	5.451	103,765	-0.21(-3.65%)
Jan 21, 2009	5.141	5.693	4.947	5.657	102,987	+0.71(+14.36%)
Jan 20, 2009	5.839	5.839	4.862	4.947	158,430	-0.99(-16.67%)
Jan 16, 2009	6.173	6.325	5.718	5.936	97,160	-0.16(-2.59%)
Jan 15, 2009	5.705	6.221	5.687	6.094	136,025	+0.39(+6.81%)
Jan 14, 2009	6.124	6.561	5.651	5.705	114,481	-0.63(-9.88%)
Jan 13, 2009	6.106	6.458	6.106	6.331	72,373	+0.15(+2.36%)
Jan 12, 2009	6.555	6.555	6.094	6.185	60,629	-0.41(-6.17%)
Jan 09, 2009	6.901	6.974	6.555	6.592	143,789	-0.30(-4.32%)
Jan 08, 2009	6.956	7.108	6.719	6.889	146,008	-0.10(-1.39%)
Jan 07, 2009	7.053	7.241	6.834	6.986	274,399	-0.22(-3.03%)
Jan 06, 2009	6.865	7.211	6.828	7.205	98,200	+0.41(+5.98%)
Jan 05, 2009	7.156	7.205	6.743	6.798	117,199	-0.37(-5.17%)

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.