Indicators

Columbia Banking Sys (NQ: COLB )

18.67 -0.46 (-2.40%)

Streaming Delayed Price Updated: 10:51 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.95	17.41	16.95	17.14	663,700	-0.18(-1.01%)
Jan 29, 2015	16.79	17.35	16.68	17.31	427,217	+0.26(+1.54%)
Jan 28, 2015	17.73	17.89	17.02	17.05	286,523	-0.59(-3.36%)
Jan 27, 2015	17.68	17.85	17.53	17.64	240,782	-0.24(-1.36%)
Jan 26, 2015	17.64	17.96	17.39	17.88	248,629	+0.18(+0.99%)
Jan 23, 2015	17.96	17.96	17.52	17.71	290,945	-0.28(-1.54%)
Jan 22, 2015	17.22	18.15	17.14	17.99	518,022	+0.86(+5.04%)
Jan 21, 2015	17.18	17.43	17.02	17.12	547,820	-0.03(-0.20%)
Jan 20, 2015	17.29	17.29	16.95	17.16	313,978	-0.10(-0.59%)
Jan 16, 2015	16.77	17.26	16.66	17.26	457,980	+0.43(+2.56%)
Jan 15, 2015	16.89	16.98	16.58	16.83	570,657	-0.07(-0.40%)
Jan 14, 2015	16.89	17.15	16.65	16.89	315,110	-0.26(-1.49%)
Jan 13, 2015	17.44	17.72	16.89	17.15	451,321	-0.13(-0.74%)
Jan 12, 2015	17.51	17.65	17.13	17.28	317,443	-0.21(-1.19%)
Jan 09, 2015	18.07	18.07	17.47	17.49	373,875	-0.62(-3.42%)
Jan 08, 2015	17.82	18.11	17.47	18.11	435,049	+0.52(+2.95%)
Jan 07, 2015	17.75	17.75	17.39	17.59	550,420	+0.03(+0.19%)
Jan 06, 2015	18.19	18.19	17.47	17.55	497,841	-0.61(-3.38%)
Jan 05, 2015	18.35	18.51	18.14	18.17	615,408	-0.30(-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.