Columbia Banking Sys (NQ: COLB )

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%)
May 03, 2004	12.89	12.89	12.47	12.55	123,351	-0.12(-0.99%)
Apr 30, 2004	12.82	12.90	12.49	12.67	85,993	-0.15(-1.15%)
Apr 29, 2004	12.69	13.00	12.69	12.82	83,703	+0.10(+0.80%)
Apr 28, 2004	13.39	13.45	12.63	12.72	117,536	-0.76(-5.64%)
Apr 27, 2004	13.35	13.70	13.35	13.48	77,359	-0.01(-0.08%)
Apr 26, 2004	13.68	13.72	13.19	13.49	46,873	+0.02(+0.17%)
Apr 23, 2004	13.65	13.67	13.45	13.47	64,319	-0.14(-1.04%)
Apr 22, 2004	13.64	13.65	13.24	13.61	41,763	-0.07(-0.54%)
Apr 21, 2004	13.68	13.73	13.21	13.68	33,657	+0.20(+1.52%)
Apr 20, 2004	13.75	13.90	13.45	13.48	33,833	-0.19(-1.41%)
Apr 19, 2004	13.90	13.90	13.43	13.67	47,931	-0.01(-0.08%)
Apr 16, 2004	13.62	13.85	13.53	13.68	68,900	+0.01(+0.04%)
Apr 15, 2004	13.48	14.04	13.20	13.68	97,271	-0.01(-0.08%)
Apr 14, 2004	13.63	14.02	13.53	13.69	67,491	-0.22(-1.55%)
Apr 13, 2004	14.19	14.74	13.73	13.90	67,843	-0.61(-4.22%)
Apr 12, 2004	14.44	14.81	14.44	14.52	25,199	+0.04(+0.31%)
Apr 08, 2004	14.75	14.78	13.82	14.47	54,098	-0.02(-0.11%)
Apr 07, 2004	14.87	14.91	13.80	14.49	168,111	-0.05(-0.35%)
Apr 06, 2004	15.41	15.41	14.53	14.54	79,473	-0.87(-5.64%)
Apr 05, 2004	15.89	15.89	15.24	15.41	71,015	-0.23(-1.45%)
Apr 02, 2004	15.69	15.91	15.52	15.63	100,443	+0.19(+1.25%)
Apr 01, 2004	15.93	15.93	15.44	15.44	174,278	-0.44(-2.75%)
Mar 31, 2004	15.02	15.92	15.02	15.88	162,295	+0.74(+4.91%)
Mar 30, 2004	14.75	15.15	14.75	15.13	66,786	+0.10(+0.64%)
Mar 29, 2004	14.95	15.04	14.90	15.04	100,267	+0.20(+1.38%)
Mar 26, 2004	14.54	14.90	14.53	14.83	102,382	+0.14(+0.93%)
Mar 25, 2004	14.19	14.90	14.19	14.70	92,513	+0.37(+2.62%)
Mar 24, 2004	14.15	14.47	14.15	14.32	95,862	-0.16(-1.10%)
Mar 23, 2004	14.28	14.50	14.14	14.48	117,889	+0.26(+1.79%)
Mar 22, 2004	14.31	14.31	14.13	14.23	81,588	-0.02(-0.12%)
Mar 19, 2004	14.30	14.34	14.05	14.24	118,241	+0.08(+0.56%)
Mar 18, 2004	14.14	14.31	14.02	14.16	126,171	-0.15(-1.03%)
Mar 17, 2004	14.22	14.67	14.14	14.31	86,170	+0.05(+0.36%)
Mar 16, 2004	14.70	14.71	14.23	14.26	57,799	-0.28(-1.95%)
Mar 15, 2004	15.11	15.14	14.54	14.54	141,854	-0.49(-3.25%)
Mar 12, 2004	14.89	15.04	14.76	15.03	61,147	+0.28(+1.88%)
Mar 11, 2004	14.68	15.04	14.59	14.75	104,496	+0.00(+0.00%)
Mar 10, 2004	14.09	14.98	14.08	14.75	213,927	+0.19(+1.29%)
Mar 09, 2004	14.44	14.61	14.19	14.57	165,115	+0.59(+4.22%)
Mar 08, 2004	14.41	14.53	13.95	13.98	100,796	-0.17(-1.20%)
Mar 05, 2004	14.30	14.30	14.08	14.15	21,498	-0.15(-1.07%)
Mar 04, 2004	14.22	14.30	13.85	14.30	53,217	+0.30(+2.15%)
Mar 03, 2004	14.02	14.23	13.84	14.00	46,521	-0.03(-0.24%)
Mar 02, 2004	14.28	14.28	14.02	14.03	160,357	-0.03(-0.20%)

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.