COLUMBIA BANKING SYSTEM $21.76

up +0.14


24/5/2013 04:24 PM  |  NASDAQ : COLB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

COLB historical data

Date Open High Low Close Volume
5/24/2013 21.48 21.76 21.26 21.76 1280
5/23/2013 21.52 21.74 21.38 21.62 1214
5/22/2013 21.99 22.21 21.60 21.72 1946
5/21/2013 21.97 22.10 21.83 22.02 1934
5/20/2013 21.94 22.09 21.93 22.00 1803
5/17/2013 21.85 22.12 21.85 22.03 1971
5/16/2013 21.76 21.98 21.74 21.79 881
5/15/2013 21.63 21.94 21.63 21.85 1388
5/14/2013 21.42 21.77 21.42 21.75 1495
5/13/2013 21.48 21.73 21.38 21.44 1638
5/10/2013 21.48 21.59 21.38 21.48 1479
5/9/2013 21.44 21.60 21.39 21.41 1776
5/8/2013 21.45 21.58 21.29 21.50 2042
5/7/2013 21.41 21.60 21.32 21.50 2974
5/6/2013 21.29 21.60 21.14 21.42 2327
5/3/2013 21.46 21.72 21.38 21.42 2970
5/2/2013 21.10 21.37 20.99 21.16 1992
5/1/2013 21.46 21.62 20.86 21.00 4910
4/30/2013 21.47 21.51 21.29 21.47 3666
4/29/2013 21.37 21.54 21.31 21.47 1783
4/26/2013 21.49 21.49 21.18 21.35 2565
4/25/2013 21.30 21.58 21.12 21.51 2647
4/24/2013 20.87 21.28 20.78 21.15 1622
4/23/2013 21.48 21.48 20.69 20.97 3921
4/22/2013 20.33 20.46 19.85 20.28 2556
4/19/2013 20.05 20.32 19.99 20.27 2780
4/18/2013 20.36 20.46 20.02 20.08 2899
4/17/2013 20.42 20.66 20.10 20.29 4657
4/16/2013 20.82 20.95 20.51 20.60 4259
4/15/2013 21.46 21.52 20.57 20.72 4479
4/12/2013 21.14 21.90 21.14 21.53 4566
4/11/2013 21.33 21.52 21.22 21.26 3533
4/10/2013 21.16 21.45 21.09 21.34 4755
4/9/2013 21.24 21.32 20.87 21.09 4092
4/8/2013 21.31 21.31 21.07 21.14 3810
4/5/2013 21.23 21.32 21.02 21.31 4528
4/4/2013 21.16 21.26 20.88 21.23 2803
4/3/2013 21.28 21.40 21.06 21.17 5786
4/2/2013 21.74 21.79 21.25 21.29 6655
4/1/2013 21.65 21.78 20.85 21.66 16018
3/28/2013 21.84 22.08 21.70 21.98 17372
3/27/2013 21.65 21.82 21.43 21.82 2593
3/26/2013 21.76 21.84 21.57 21.81 4248
3/25/2013 21.41 21.79 21.30 21.71 5176
3/22/2013 21.24 21.46 21.17 21.38 2380
3/21/2013 21.20 21.34 21.12 21.22 2418
3/20/2013 21.29 21.41 21.17 21.34 2662
3/19/2013 20.91 21.32 20.75 21.23 6383
3/18/2013 20.96 21.16 20.65 20.82 2656
3/15/2013 21.10 21.27 21.01 21.21 5157
3/14/2013 20.74 21.11 20.66 21.05 3597
3/13/2013 20.46 20.85 20.38 20.67 1900
3/12/2013 20.51 20.61 20.39 20.45 2559
3/11/2013 20.60 20.60 20.34 20.53 4234
3/8/2013 20.89 21.00 20.48 20.68 2810
3/7/2013 20.45 20.75 20.34 20.71 1126
3/6/2013 20.39 20.50 20.35 20.45 709
3/5/2013 20.18 20.48 19.96 20.36 1884
3/4/2013 19.85 20.23 19.84 20.13 1772
3/1/2013 19.86 20.02 19.56 19.96 2190
2/28/2013 19.81 20.16 19.74 20.00 1811
2/27/2013 19.82 20.03 19.80 19.87 1696
2/26/2013 20.01 20.55 19.72 19.87 1892
2/25/2013 20.46 20.53 19.92 19.96 2018
2/22/2013 20.41 20.44 20.18 20.36 2625
2/21/2013 20.59 20.78 20.25 20.26 2245
2/20/2013 20.59 20.67 20.43 20.54 4644
2/19/2013 20.41 20.67 20.30 20.62 2843
2/15/2013 20.54 20.54 20.27 20.34 2364
2/14/2013 20.59 20.68 20.41 20.42 1215
2/13/2013 20.84 20.84 20.56 20.67 2076
2/12/2013 20.51 20.81 20.49 20.77 2499
2/11/2013 20.30 20.43 20.16 20.43 1382
2/8/2013 20.36 20.43 20.25 20.38 1885
2/7/2013 20.43 20.46 20.20 20.37 1529
2/6/2013 20.29 20.49 20.27 20.48 1960
2/5/2013 20.24 20.52 20.17 20.45 2162
2/4/2013 20.24 20.37 20.00 20.17 4266
2/1/2013 20.35 20.49 20.08 20.47 2115
1/31/2013 20.18 20.36 20.08 20.20 3009
1/30/2013 20.57 20.57 20.09 20.16 2464
1/29/2013 20.68 20.84 20.47 20.65 4829
1/28/2013 20.27 20.80 20.20 20.75 4579
1/25/2013 20.18 20.22 20.00 20.20 2982
1/24/2013 19.84 20.18 19.70 20.08 9296
1/23/2013 19.70 19.83 19.67 19.78 3848
1/22/2013 19.30 19.74 19.28 19.73 3031
1/18/2013 19.29 19.39 19.14 19.34 2106
1/17/2013 19.07 19.33 19.05 19.24 5581
1/16/2013 18.68 19.06 18.66 18.99 1703
1/15/2013 18.72 18.81 18.62 18.76 2902
1/14/2013 18.72 18.86 18.65 18.86 2813
1/11/2013 19.10 19.10 18.61 18.78 1985
1/10/2013 18.99 19.11 18.87 19.07 1762
1/9/2013 18.94 19.10 18.83 18.95 2359
1/8/2013 18.94 18.99 18.70 18.85 1883
1/7/2013 18.83 18.95 18.75 18.90 1292
1/4/2013 18.76 19.04 18.72 18.95 2962
1/3/2013 18.71 18.74 18.55 18.64 2545
1/2/2013 18.41 18.69 18.27 18.66 3403
Marketplace
Trading Center