Indicators

Columbia Banking Sys (NQ: COLB )

25.96 -0.01 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.80	12.87	12.31	12.31	41,355	-0.46(-3.59%)
May 27, 2004	12.54	12.88	12.47	12.77	63,756	+0.20(+1.62%)
May 26, 2004	13.04	13.19	12.40	12.57	192,303	-0.81(-6.03%)
May 25, 2004	12.19	13.42	11.97	13.38	136,473	+1.07(+8.73%)
May 24, 2004	11.90	12.30	11.90	12.30	69,442	+0.21(+1.73%)
May 21, 2004	11.85	12.09	11.77	12.09	59,448	+0.26(+2.16%)
May 20, 2004	11.84	12.15	11.78	11.84	81,504	-0.08(-0.68%)
May 19, 2004	12.15	12.15	11.79	11.92	41,700	-0.15(-1.25%)
May 18, 2004	12.05	12.11	11.91	12.07	50,143	+0.16(+1.36%)
May 17, 2004	11.90	12.29	11.78	11.91	88,569	-0.26(-2.15%)
May 14, 2004	11.91	12.40	11.90	12.17	81,849	-0.34(-2.74%)
May 13, 2004	12.77	13.06	12.48	12.51	33,429	-0.27(-2.09%)
May 12, 2004	13.09	13.09	12.77	12.78	78,575	-0.35(-2.70%)
May 11, 2004	13.75	13.75	12.97	13.13	49,281	-0.15(-1.09%)
May 10, 2004	12.99	13.74	12.48	13.28	114,072	+0.43(+3.33%)
May 07, 2004	12.82	12.93	12.71	12.85	61,335	+0.05(+0.39%)
May 06, 2004	12.44	12.81	12.27	12.80	62,240	+0.23(+1.85%)
May 05, 2004	12.63	12.79	12.46	12.57	31,120	+0.12(+0.98%)
May 04, 2004	12.28	12.60	12.26	12.45	58,440	+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.