Indicators

Columbia Banking Sys (NQ: COLB )

18.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.16	13.23	12.66	12.66	40,215	-0.47(-3.59%)
May 27, 2004	12.89	13.25	12.82	13.14	61,999	+0.21(+1.62%)
May 26, 2004	13.41	13.56	12.75	12.93	187,003	-0.83(-6.03%)
May 25, 2004	12.53	13.80	12.31	13.76	132,712	+1.10(+8.73%)
May 24, 2004	12.23	12.65	12.23	12.65	67,529	+0.21(+1.73%)
May 21, 2004	12.18	12.44	12.10	12.44	57,810	+0.26(+2.16%)
May 20, 2004	12.18	12.50	12.11	12.17	79,258	-0.08(-0.68%)
May 19, 2004	12.49	12.50	12.12	12.26	40,551	-0.16(-1.25%)
May 18, 2004	12.39	12.45	12.25	12.41	48,761	+0.17(+1.36%)
May 17, 2004	12.23	12.63	12.11	12.25	86,128	-0.27(-2.15%)
May 14, 2004	12.25	12.75	12.24	12.51	79,593	-0.35(-2.74%)
May 13, 2004	13.13	13.43	12.83	12.87	32,507	-0.27(-2.09%)
May 12, 2004	13.46	13.46	13.14	13.14	76,410	-0.36(-2.70%)
May 11, 2004	14.14	14.14	13.34	13.51	47,923	-0.15(-1.09%)
May 10, 2004	13.36	14.13	12.83	13.65	110,928	+0.44(+3.33%)
May 07, 2004	13.19	13.30	13.07	13.21	59,645	+0.05(+0.39%)
May 06, 2004	12.79	13.17	12.62	13.16	60,524	+0.24(+1.85%)
May 05, 2004	12.99	13.16	12.81	12.92	30,262	+0.12(+0.98%)
May 04, 2004	12.63	12.96	12.61	12.80	56,830	+0.23(+1.85%)

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.