Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.54	14.88	14.54	14.68	48,374	-0.11(-0.73%)
May 27, 2005	14.60	14.79	14.60	14.79	7,165	-0.10(-0.64%)
May 26, 2005	14.85	14.89	14.52	14.88	55,516	+0.18(+1.26%)
May 25, 2005	14.67	14.89	14.50	14.70	24,749	-0.14(-0.96%)
May 24, 2005	14.84	14.85	14.53	14.84	60,491	+0.12(+0.81%)
May 23, 2005	14.88	14.88	14.72	14.72	13,768	+0.00(+0.00%)
May 20, 2005	15.00	15.10	14.64	14.72	24,969	-0.13(-0.88%)
May 19, 2005	14.96	14.97	14.72	14.85	28,080	+0.02(+0.12%)
May 18, 2005	14.71	14.97	14.70	14.84	77,583	+0.22(+1.51%)
May 17, 2005	14.39	14.70	14.23	14.62	66,317	+0.11(+0.78%)
May 16, 2005	14.13	14.59	14.13	14.50	63,735	+0.35(+2.49%)
May 13, 2005	14.14	14.22	13.93	14.15	44,798	+0.18(+1.28%)
May 12, 2005	14.13	14.15	13.82	13.97	64,814	-0.07(-0.51%)
May 11, 2005	14.10	14.14	13.83	14.04	20,131	+0.02(+0.13%)
May 10, 2005	14.28	14.32	13.97	14.02	25,387	-0.39(-2.71%)
May 09, 2005	14.23	14.44	14.15	14.42	27,011	+0.04(+0.31%)
May 06, 2005	14.32	14.37	13.95	14.37	26,482	+0.19(+1.30%)
May 05, 2005	14.17	14.42	14.10	14.19	40,961	-0.07(-0.46%)
May 04, 2005	13.73	14.31	13.70	14.25	87,794	+0.53(+3.85%)
May 03, 2005	14.07	14.32	13.62	13.72	94,252	-0.58(-4.03%)
May 02, 2005	13.86	14.31	13.86	14.30	43,786	+0.29(+2.09%)
Apr 29, 2005	13.69	14.01	13.47	14.01	67,542	+0.28(+2.04%)
Apr 28, 2005	14.28	14.38	13.66	13.73	81,232	-0.80(-5.51%)
Apr 27, 2005	14.38	14.77	14.18	14.53	42,844	+0.08(+0.54%)
Apr 26, 2005	14.50	14.89	14.34	14.45	32,420	-0.24(-1.63%)
Apr 25, 2005	14.50	14.75	14.34	14.69	79,419	+0.13(+0.86%)
Apr 22, 2005	14.47	14.59	14.16	14.56	77,289	+0.08(+0.54%)
Apr 21, 2005	14.31	14.52	13.89	14.48	91,928	+0.48(+3.41%)
Apr 20, 2005	14.08	14.38	13.89	14.01	55,588	-0.34(-2.37%)
Apr 19, 2005	14.38	14.46	14.18	14.35	66,719	+0.20(+1.43%)
Apr 18, 2005	14.01	14.30	13.86	14.14	115,875	+0.13(+0.94%)
Apr 15, 2005	14.64	14.67	13.91	14.01	89,565	-0.39(-2.69%)
Apr 14, 2005	14.45	14.52	14.16	14.40	79,223	-0.16(-1.11%)
Apr 13, 2005	14.48	14.67	14.46	14.56	65,178	-0.10(-0.65%)
Apr 12, 2005	14.32	14.81	14.19	14.66	74,253	+0.17(+1.20%)
Apr 11, 2005	14.65	14.77	14.10	14.48	98,639	-0.03(-0.21%)
Apr 08, 2005	14.57	14.63	14.35	14.51	63,080	-0.24(-1.62%)
Apr 07, 2005	14.59	14.78	14.43	14.75	13,549	+0.18(+1.23%)
Apr 06, 2005	14.47	14.63	14.32	14.57	77,651	+0.23(+1.58%)
Apr 05, 2005	14.20	14.44	14.12	14.35	81,691	+0.09(+0.63%)
Apr 04, 2005	13.82	14.28	13.82	14.26	150,529	+0.32(+2.27%)
Apr 01, 2005	14.37	14.41	13.74	13.94	75,537	-0.23(-1.64%)
Mar 31, 2005	14.30	14.42	14.01	14.17	76,304	-0.28(-1.94%)
Mar 30, 2005	14.42	14.62	14.39	14.45	96,248	+0.10(+0.67%)
Mar 29, 2005	14.38	14.62	14.24	14.36	62,714	-0.04(-0.25%)
Mar 28, 2005	14.22	14.58	14.22	14.39	60,161	+0.11(+0.79%)
Mar 24, 2005	14.52	14.52	14.15	14.28	86,311	-0.04(-0.25%)
Mar 23, 2005	14.32	14.39	14.20	14.32	208,090	-0.05(-0.33%)
Mar 22, 2005	14.56	14.62	14.32	14.36	38,302	-0.05(-0.37%)
Mar 21, 2005	14.05	14.57	14.00	14.42	363,450	+0.29(+2.07%)
Mar 18, 2005	14.22	14.33	13.92	14.13	207,311	-0.07(-0.50%)
Mar 17, 2005	13.77	14.20	13.77	14.20	138,096	+0.27(+1.97%)
Mar 16, 2005	13.75	14.08	13.67	13.92	70,158	+0.02(+0.13%)
Mar 15, 2005	13.94	14.05	13.88	13.90	75,709	+0.00(+0.00%)
Mar 14, 2005	13.69	13.93	13.62	13.90	135,871	+0.18(+1.35%)
Mar 11, 2005	13.76	13.95	13.52	13.72	129,059	-0.11(-0.78%)
Mar 10, 2005	13.67	13.98	13.61	13.83	132,130	+0.01(+0.09%)
Mar 09, 2005	13.88	13.99	13.67	13.82	78,271	-0.13(-0.94%)
Mar 08, 2005	14.04	14.17	13.89	13.95	97,412	-0.21(-1.52%)
Mar 07, 2005	13.97	14.45	13.97	14.16	94,973	-0.02(-0.13%)
Mar 04, 2005	14.33	14.33	13.96	14.18	51,551	-0.02(-0.17%)
Mar 03, 2005	14.34	14.34	14.06	14.20	28,427	+0.10(+0.68%)
Mar 02, 2005	14.13	14.47	14.02	14.11	39,922	-0.34(-2.35%)

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.