Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.583	5.690	5.273	5.303	97,238	-0.17(-3.16%)
Jan 29, 2009	5.684	5.923	5.476	5.476	127,339	-0.32(-5.55%)
Jan 28, 2009	5.118	5.863	5.118	5.798	135,844	+0.66(+12.75%)
Jan 27, 2009	4.928	5.363	4.803	5.142	83,154	+0.25(+5.12%)
Jan 26, 2009	4.922	5.214	4.785	4.892	98,503	-0.04(-0.73%)
Jan 23, 2009	5.142	5.226	4.737	4.928	160,177	-0.42(-7.91%)
Jan 22, 2009	5.404	5.613	5.142	5.351	105,699	-0.20(-3.65%)
Jan 21, 2009	5.047	5.589	4.856	5.553	104,907	+0.70(+14.36%)
Jan 20, 2009	5.732	5.732	4.773	4.856	161,384	-0.97(-16.67%)
Jan 16, 2009	6.060	6.209	5.613	5.827	98,971	-0.15(-2.59%)
Jan 15, 2009	5.601	6.108	5.583	5.982	138,561	+0.38(+6.81%)
Jan 14, 2009	6.012	6.441	5.547	5.601	116,615	-0.61(-9.88%)
Jan 13, 2009	5.994	6.340	5.994	6.215	73,722	+0.14(+2.36%)
Jan 12, 2009	6.435	6.435	5.982	6.072	61,759	-0.40(-6.17%)
Jan 09, 2009	6.775	6.846	6.435	6.471	146,469	-0.29(-4.32%)
Jan 08, 2009	6.829	6.977	6.596	6.763	148,730	-0.10(-1.39%)
Jan 07, 2009	6.924	7.109	6.709	6.858	279,515	-0.21(-3.03%)
Jan 06, 2009	6.739	7.079	6.703	7.073	100,030	+0.40(+5.98%)
Jan 05, 2009	7.025	7.073	6.620	6.674	119,384	-0.36(-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.