Indicators

Columbia Banking Sys (NQ: COLB )

18.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.70	12.73	12.53	12.63	411,977	-0.09(-0.73%)
Apr 27, 2012	12.66	12.74	12.47	12.73	764,299	+0.04(+0.29%)
Apr 26, 2012	12.68	13.13	12.46	12.69	895,658	-1.13(-8.17%)
Apr 25, 2012	13.66	13.87	13.56	13.82	296,861	+0.39(+2.89%)
Apr 24, 2012	13.13	13.49	13.05	13.43	340,364	+0.31(+2.35%)
Apr 23, 2012	13.32	13.41	13.07	13.12	327,952	-0.48(-3.54%)
Apr 20, 2012	13.71	13.74	13.50	13.60	274,076	+0.10(+0.73%)
Apr 19, 2012	13.56	13.76	13.36	13.50	206,819	-0.01(-0.05%)
Apr 18, 2012	13.61	13.73	13.46	13.51	154,085	-0.21(-1.53%)
Apr 17, 2012	13.52	13.85	13.50	13.72	296,470	+0.43(+3.25%)
Apr 16, 2012	13.12	13.42	12.99	13.29	160,295	+0.23(+1.75%)
Apr 13, 2012	13.50	13.62	12.95	13.06	338,146	-0.54(-3.99%)
Apr 12, 2012	13.40	13.64	13.35	13.60	214,470	+0.17(+1.29%)
Apr 11, 2012	13.40	13.47	13.27	13.43	215,202	+0.17(+1.30%)
Apr 10, 2012	13.55	13.60	13.16	13.26	247,115	-0.26(-1.92%)
Apr 09, 2012	13.68	13.68	13.48	13.52	229,336	-0.41(-2.97%)
Apr 05, 2012	13.80	14.03	13.72	13.93	300,760	-0.14(-0.96%)
Apr 04, 2012	14.21	14.50	14.01	14.06	385,343	-0.33(-2.27%)
Apr 03, 2012	14.40	14.50	14.19	14.39	457,367	-0.05(-0.34%)

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.