Indicators

Columbia Banking Sys (NQ: COLB )

18.93 +0.04 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.58	10.67	10.41	10.61	388,814	+0.06(+0.57%)
May 23, 2011	10.72	10.83	10.55	10.55	570,955	-0.13(-1.24%)
May 20, 2011	10.81	10.83	10.66	10.68	468,926	-0.12(-1.14%)
May 19, 2011	11.05	11.05	10.73	10.80	340,382	-0.17(-1.51%)
May 18, 2011	10.81	11.04	10.81	10.97	1,126,083	+0.18(+1.67%)
May 17, 2011	10.77	10.89	10.68	10.79	217,855	-0.01(-0.11%)
May 16, 2011	10.81	10.94	10.75	10.80	224,843	-0.07(-0.66%)
May 13, 2011	11.04	11.09	10.86	10.87	282,849	-0.12(-1.09%)
May 12, 2011	10.94	11.01	10.82	10.99	514,902	-0.04(-0.38%)
May 11, 2011	11.09	11.24	11.00	11.03	293,828	-0.12(-1.08%)
May 10, 2011	10.86	11.22	10.84	11.15	455,010	+0.35(+3.22%)
May 09, 2011	10.79	10.96	10.49	10.80	161,596	-0.01(-0.06%)
May 06, 2011	11.09	11.13	10.80	10.81	181,812	-0.14(-1.31%)
May 05, 2011	10.98	11.17	10.86	10.95	162,938	-0.08(-0.76%)
May 04, 2011	11.37	11.37	11.03	11.04	353,843	-0.28(-2.49%)
May 03, 2011	11.09	11.34	10.79	11.32	551,465	+0.18(+1.61%)

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.