Skip to main content

Columbia Banking Sys (NQ: COLB )

18.40 -0.24 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.14 13.21 12.64 12.64 40,278 -0.47(-3.59%)
May 27, 2004 12.87 13.23 12.80 13.11 62,095 +0.21(+1.62%)
May 26, 2004 13.39 13.54 12.73 12.91 187,293 -0.83(-6.03%)
May 25, 2004 12.51 13.78 12.29 13.73 132,917 +1.10(+8.73%)
May 24, 2004 12.22 12.63 12.22 12.63 67,633 +0.21(+1.73%)
May 21, 2004 12.16 12.42 12.08 12.42 57,899 +0.26(+2.16%)
May 20, 2004 12.16 12.48 12.09 12.16 79,381 -0.08(-0.68%)
May 19, 2004 12.47 12.48 12.10 12.24 40,613 -0.15(-1.25%)
May 18, 2004 12.37 12.43 12.23 12.39 48,837 +0.17(+1.36%)
May 17, 2004 12.22 12.61 12.10 12.23 86,262 -0.27(-2.15%)
May 14, 2004 12.23 12.73 12.22 12.50 79,717 -0.35(-2.74%)
May 13, 2004 13.11 13.41 12.81 12.85 32,558 -0.27(-2.09%)
May 12, 2004 13.44 13.44 13.11 13.12 76,528 -0.36(-2.70%)
May 11, 2004 14.12 14.12 13.32 13.48 47,998 -0.15(-1.09%)
May 10, 2004 13.34 14.10 12.81 13.63 111,100 +0.44(+3.33%)
May 07, 2004 13.17 13.28 13.05 13.19 59,737 +0.05(+0.39%)
May 06, 2004 12.77 13.15 12.60 13.14 60,618 +0.24(+1.85%)
May 05, 2004 12.97 13.14 12.79 12.90 30,309 +0.12(+0.98%)
May 04, 2004 12.61 12.94 12.59 12.78 56,918 +0.23(+1.85%)
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.