Indicators

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

Month:

Year:

Range:

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.