Indicators

Columbia Banking Sys (NQ: COLB )

18.89 +0.23 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.52	11.73	11.28	11.30	501,052	-0.08(-0.68%)
Apr 28, 2011	11.43	11.46	11.26	11.37	364,532	-0.08(-0.68%)
Apr 27, 2011	11.18	11.50	11.12	11.45	328,142	+0.22(+1.97%)
Apr 26, 2011	10.85	11.27	10.78	11.23	499,063	+0.40(+3.65%)
Apr 25, 2011	10.88	10.96	10.78	10.83	143,478	-0.02(-0.16%)
Apr 21, 2011	10.91	10.91	10.73	10.85	111,246	+0.00(+0.00%)
Apr 20, 2011	10.85	10.94	10.73	10.85	189,692	+0.06(+0.56%)
Apr 19, 2011	10.82	10.91	10.78	10.79	211,626	-0.04(-0.33%)
Apr 18, 2011	10.80	10.98	10.67	10.83	204,415	-0.14(-1.26%)
Apr 15, 2011	10.84	11.01	10.82	10.97	214,390	+0.10(+0.88%)
Apr 14, 2011	10.85	10.96	10.78	10.87	454,110	-0.14(-1.25%)
Apr 13, 2011	11.39	11.39	10.95	11.01	337,112	-0.29(-2.54%)
Apr 12, 2011	11.37	11.59	11.29	11.30	258,812	-0.14(-1.21%)
Apr 11, 2011	11.64	11.64	11.42	11.43	89,248	-0.23(-2.00%)
Apr 08, 2011	11.85	11.86	11.64	11.67	173,360	-0.11(-0.92%)
Apr 07, 2011	11.95	11.95	11.73	11.78	243,932	-0.14(-1.21%)
Apr 06, 2011	11.67	11.95	11.67	11.92	196,388	+0.32(+2.79%)
Apr 05, 2011	11.50	11.70	11.50	11.60	102,205	+0.05(+0.47%)
Apr 04, 2011	11.64	11.78	11.48	11.54	115,185	-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.