Indicators

Columbia Banking Sys (NQ: COLB )

19.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.47	21.47	20.92	20.96	81,110	-0.47(-2.20%)
Dec 28, 2006	21.36	21.51	21.36	21.43	101,285	-0.10(-0.47%)
Dec 27, 2006	21.16	21.60	21.14	21.53	135,517	+0.44(+2.07%)
Dec 26, 2006	20.64	21.18	20.64	21.10	110,050	+0.39(+1.87%)
Dec 22, 2006	20.73	20.78	20.48	20.71	26,009	+0.02(+0.12%)
Dec 21, 2006	20.76	20.93	20.57	20.68	85,140	-0.14(-0.66%)
Dec 20, 2006	20.11	20.82	20.11	20.82	103,852	+0.54(+2.65%)
Dec 19, 2006	20.29	20.50	20.28	20.28	122,212	-0.13(-0.64%)
Dec 18, 2006	20.70	20.73	20.34	20.42	102,024	-0.17(-0.84%)
Dec 15, 2006	20.74	20.87	20.45	20.59	218,189	-0.17(-0.81%)
Dec 14, 2006	20.86	21.10	20.70	20.76	238,915	-0.07(-0.32%)
Dec 13, 2006	20.45	20.86	20.23	20.82	118,987	+0.56(+2.77%)
Dec 12, 2006	20.27	20.35	20.15	20.26	82,038	+0.05(+0.27%)
Dec 11, 2006	20.31	20.38	20.12	20.21	65,778	-0.13(-0.65%)
Dec 08, 2006	20.32	20.42	20.09	20.34	51,853	-0.08(-0.38%)
Dec 07, 2006	20.61	20.61	20.40	20.42	86,130	-0.14(-0.70%)
Dec 06, 2006	20.42	20.57	20.08	20.56	170,475	+0.07(+0.32%)
Dec 05, 2006	20.55	20.55	20.23	20.49	67,297	+0.14(+0.70%)
Dec 04, 2006	20.05	20.51	19.97	20.35	106,928	+0.43(+2.16%)

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.