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 (%)
Jun 28, 2013	15.06	15.36	15.00	15.32	682,802	+0.17(+1.10%)
Jun 27, 2013	14.88	15.17	14.88	15.15	0	+0.35(+2.35%)
Jun 26, 2013	14.92	14.97	14.72	14.80	0	+0.00(+0.00%)
Jun 25, 2013	14.52	14.87	14.38	14.80	0	+0.39(+2.68%)
Jun 24, 2013	14.40	14.53	14.29	14.41	0	-0.08(-0.58%)
Jun 21, 2013	14.20	14.50	14.13	14.50	1,482,753	+0.36(+2.55%)
Jun 20, 2013	14.03	14.34	14.00	14.14	0	-0.08(-0.54%)
Jun 19, 2013	14.29	14.32	14.10	14.22	0	-0.11(-0.76%)
Jun 18, 2013	14.12	14.38	14.10	14.32	0	+0.21(+1.50%)
Jun 17, 2013	14.12	14.23	14.05	14.11	0	+0.12(+0.83%)
Jun 14, 2013	14.13	14.13	13.87	14.00	0	-0.19(-1.31%)
Jun 13, 2013	13.91	14.20	13.86	14.18	173,579	+0.24(+1.75%)
Jun 12, 2013	14.15	14.15	13.86	13.94	133,289	-0.14(-1.00%)
Jun 11, 2013	14.22	14.27	14.08	14.08	245,770	-0.28(-1.97%)
Jun 10, 2013	14.22	14.37	14.16	14.36	0	+0.16(+1.13%)
Jun 07, 2013	14.17	14.25	14.05	14.20	0	+0.12(+0.87%)
Jun 06, 2013	13.94	14.11	13.80	14.08	239,068	+0.10(+0.74%)
Jun 05, 2013	14.11	14.15	13.97	13.98	0	-0.16(-1.14%)
Jun 04, 2013	14.24	14.36	14.04	14.14	0	-0.09(-0.63%)

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.