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 (%)
Nov 28, 2008	6.072	6.173	5.738	5.988	70,701	-0.20(-3.27%)
Nov 26, 2008	5.732	6.245	5.732	6.191	193,009	+0.26(+4.42%)
Nov 25, 2008	6.072	6.072	5.488	5.929	343,629	+0.08(+1.32%)
Nov 24, 2008	5.410	5.941	5.404	5.851	331,971	+0.58(+10.96%)
Nov 21, 2008	5.690	5.798	4.689	5.273	334,094	-0.22(-4.01%)
Nov 20, 2008	5.887	6.125	5.446	5.494	220,163	-0.45(-7.52%)
Nov 19, 2008	6.781	7.115	5.899	5.941	203,179	-0.93(-13.53%)
Nov 18, 2008	7.031	7.150	6.388	6.870	152,608	-0.10(-1.45%)
Nov 17, 2008	7.162	7.222	6.745	6.972	117,429	-0.26(-3.62%)
Nov 14, 2008	7.472	7.883	7.204	7.234	238,621	-0.42(-5.53%)
Nov 13, 2008	7.502	7.853	6.638	7.657	290,383	+0.23(+3.13%)
Nov 12, 2008	8.181	8.199	7.372	7.424	284,754	-0.84(-10.17%)
Nov 11, 2008	8.378	8.729	8.238	8.265	148,879	-0.24(-2.80%)
Nov 10, 2008	9.212	9.212	8.431	8.503	179,145	-0.40(-4.48%)
Nov 07, 2008	9.117	9.498	8.610	8.902	237,990	+0.07(+0.81%)
Nov 06, 2008	9.087	9.534	8.741	8.831	286,349	-0.66(-6.97%)
Nov 05, 2008	9.742	10.19	9.420	9.492	234,511	-0.46(-4.67%)
Nov 04, 2008	9.903	10.13	9.623	9.957	234,507	+0.49(+5.16%)

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.