Indicators

Columbia Banking Sys (NQ: COLB )

18.47 -0.29 (-1.55%)

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, 2010	13.20	13.51	12.96	13.32	3,383,582	+0.12(+0.90%)
May 27, 2010	12.73	13.27	12.73	13.20	1,315,915	+0.63(+5.03%)
May 26, 2010	12.41	12.67	12.33	12.57	876,191	+0.23(+1.89%)
May 25, 2010	12.01	12.39	11.70	12.33	783,821	+0.15(+1.22%)
May 24, 2010	12.46	12.70	12.17	12.19	507,086	-0.33(-2.62%)
May 21, 2010	12.17	12.72	12.12	12.51	755,199	+0.20(+1.60%)
May 20, 2010	12.33	13.03	12.27	12.32	591,667	-0.80(-6.09%)
May 19, 2010	13.08	13.53	12.97	13.12	538,054	-0.01(-0.05%)
May 18, 2010	13.77	13.77	13.00	13.12	808,010	-0.46(-3.38%)
May 17, 2010	13.60	13.71	13.17	13.58	684,766	+0.07(+0.53%)
May 14, 2010	13.94	13.94	13.42	13.51	623,335	-0.54(-3.86%)
May 13, 2010	14.20	14.36	13.91	14.05	637,760	-0.14(-0.97%)
May 12, 2010	13.65	14.33	13.59	14.19	664,482	+0.55(+4.02%)
May 11, 2010	13.75	13.93	13.18	13.64	891,761	+0.29(+2.19%)
May 10, 2010	13.32	13.63	13.12	13.35	886,653	+0.38(+2.90%)
May 07, 2010	13.09	13.19	12.83	12.97	1,979,018	-0.02(-0.14%)
May 06, 2010	13.27	13.49	12.66	12.99	2,453,544	-0.35(-2.59%)
May 05, 2010	13.07	13.37	12.76	13.34	1,262,634	+0.16(+1.22%)
May 04, 2010	13.24	13.41	12.79	13.18	1,669,580	-0.27(-2.00%)

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.