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 (%)
Apr 30, 2007	18.39	18.39	18.05	18.11	330,758	-0.05(-0.30%)
Apr 27, 2007	18.92	19.04	18.06	18.17	555,223	-0.75(-3.97%)
Apr 26, 2007	19.47	19.63	18.57	18.92	318,848	-0.94(-4.75%)
Apr 25, 2007	19.69	20.00	19.65	19.86	74,146	+0.16(+0.79%)
Apr 24, 2007	19.69	19.93	19.55	19.71	127,266	+0.07(+0.33%)
Apr 23, 2007	19.70	19.85	19.59	19.64	47,416	-0.12(-0.60%)
Apr 20, 2007	19.99	19.99	19.66	19.76	168,487	+0.04(+0.21%)
Apr 19, 2007	20.17	20.17	19.70	19.72	55,243	-0.29(-1.43%)
Apr 18, 2007	20.10	20.36	20.00	20.00	57,612	-0.23(-1.12%)
Apr 17, 2007	20.24	20.40	20.06	20.23	62,934	-0.06(-0.29%)
Apr 16, 2007	20.00	20.35	20.00	20.29	61,277	+0.36(+1.80%)
Apr 13, 2007	19.83	19.94	19.57	19.93	68,418	+0.15(+0.75%)
Apr 12, 2007	19.46	19.78	19.46	19.78	32,723	+0.21(+1.10%)
Apr 11, 2007	19.84	19.84	19.50	19.57	41,968	-0.23(-1.15%)
Apr 10, 2007	19.60	19.98	19.59	19.80	33,581	+0.17(+0.88%)
Apr 09, 2007	19.80	19.96	19.62	19.62	223,062	-0.19(-0.96%)
Apr 05, 2007	20.00	20.00	19.78	19.81	37,921	-0.08(-0.39%)
Apr 04, 2007	20.26	20.26	19.85	19.89	61,862	-0.19(-0.95%)
Apr 03, 2007	20.05	20.30	20.00	20.08	110,193	+0.14(+0.72%)

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.