Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.99	20.05	19.61	20.05	206,203	+0.12(+0.60%)
May 30, 2006	20.03	20.39	19.81	19.93	92,975	-0.38(-1.85%)
May 26, 2006	19.82	20.31	19.82	20.31	65,756	+0.09(+0.44%)
May 25, 2006	20.13	20.22	19.85	20.22	38,174	+0.21(+1.07%)
May 24, 2006	19.69	20.11	19.40	20.00	158,551	+0.31(+1.58%)
May 23, 2006	19.43	19.83	19.40	19.69	142,555	+0.32(+1.66%)
May 22, 2006	19.40	19.65	19.01	19.37	74,349	-0.14(-0.73%)
May 19, 2006	19.19	19.68	19.16	19.51	84,748	+0.14(+0.74%)
May 18, 2006	19.54	19.74	19.37	19.37	42,657	-0.07(-0.34%)
May 17, 2006	19.29	19.53	19.01	19.44	80,113	-0.04(-0.21%)
May 16, 2006	19.43	19.65	19.35	19.48	34,676	+0.04(+0.22%)
May 15, 2006	19.09	19.56	18.95	19.44	88,188	+0.16(+0.84%)
May 12, 2006	19.40	19.62	19.22	19.28	77,780	-0.17(-0.86%)
May 11, 2006	20.10	20.12	19.43	19.44	79,054	-0.76(-3.75%)
May 10, 2006	20.42	20.42	20.09	20.20	55,127	-0.20(-0.97%)
May 09, 2006	20.25	20.49	20.11	20.40	69,632	+0.09(+0.44%)
May 08, 2006	20.40	20.42	20.12	20.31	73,264	-0.09(-0.44%)
May 05, 2006	20.58	20.73	20.36	20.40	63,773	-0.09(-0.44%)
May 04, 2006	20.65	20.65	20.34	20.49	50,611	-0.11(-0.55%)
May 03, 2006	20.49	20.64	20.12	20.60	53,510	+0.13(+0.64%)
May 02, 2006	20.17	20.49	19.97	20.47	78,613	+0.34(+1.69%)
May 01, 2006	20.06	20.36	19.94	20.13	119,687	-0.01(-0.06%)
Apr 28, 2006	20.06	20.30	19.93	20.14	48,929	-0.02(-0.12%)
Apr 27, 2006	20.37	20.67	20.02	20.17	62,064	-0.30(-1.49%)
Apr 26, 2006	20.03	20.48	19.97	20.47	55,010	+0.35(+1.72%)
Apr 25, 2006	20.28	20.28	19.84	20.12	59,057	+0.07(+0.33%)
Apr 24, 2006	20.55	20.56	20.03	20.06	86,628	-0.55(-2.66%)
Apr 21, 2006	21.12	21.20	20.55	20.61	98,530	-0.44(-2.10%)
Apr 20, 2006	20.99	21.16	20.69	21.05	52,439	-0.09(-0.42%)
Apr 19, 2006	20.82	21.15	20.74	21.14	87,935	+0.26(+1.26%)
Apr 18, 2006	20.06	20.88	20.10	20.88	105,688	+0.81(+4.05%)
Apr 17, 2006	20.48	20.76	19.94	20.06	104,643	-0.46(-2.24%)
Apr 13, 2006	20.09	20.54	19.99	20.52	83,943	+0.35(+1.72%)
Apr 12, 2006	19.93	20.18	19.90	20.18	78,633	+0.24(+1.23%)
Apr 11, 2006	20.54	20.71	19.93	19.93	52,201	-0.59(-2.88%)
Apr 10, 2006	20.28	20.65	20.22	20.52	132,410	+0.24(+1.18%)
Apr 07, 2006	20.56	20.76	20.15	20.28	105,918	-0.30(-1.45%)
Apr 06, 2006	20.74	20.85	20.53	20.58	153,475	-0.32(-1.51%)
Apr 05, 2006	20.26	20.98	20.11	20.90	165,743	+0.72(+3.55%)
Apr 04, 2006	20.05	20.24	19.97	20.18	101,650	+0.19(+0.96%)
Apr 03, 2006	20.02	20.27	19.87	19.99	115,890	+0.02(+0.12%)
Mar 31, 2006	20.68	20.74	19.88	19.97	138,939	-0.75(-3.63%)
Mar 30, 2006	20.59	20.77	20.41	20.72	66,706	+0.07(+0.35%)
Mar 29, 2006	20.34	20.71	20.18	20.65	74,545	+0.29(+1.44%)
Mar 28, 2006	20.62	20.62	20.24	20.36	95,549	-0.22(-1.07%)
Mar 27, 2006	21.10	21.10	20.57	20.58	93,253	-0.51(-2.41%)
Mar 24, 2006	21.01	21.18	20.91	21.08	79,456	+0.11(+0.51%)
Mar 23, 2006	20.74	20.99	20.74	20.98	94,674	+0.15(+0.72%)
Mar 22, 2006	20.36	20.86	20.31	20.83	108,247	+0.50(+2.44%)
Mar 21, 2006	20.64	20.88	20.30	20.33	143,555	-0.37(-1.79%)
Mar 20, 2006	20.76	20.85	20.57	20.70	88,012	-0.10(-0.49%)
Mar 17, 2006	20.42	20.82	20.36	20.80	296,250	+0.48(+2.38%)
Mar 16, 2006	20.55	20.67	20.29	20.32	72,705	-0.13(-0.61%)
Mar 15, 2006	20.29	20.45	20.15	20.45	109,894	+0.17(+0.82%)
Mar 14, 2006	20.03	20.28	19.93	20.28	199,383	+0.20(+0.98%)
Mar 13, 2006	20.24	20.30	20.06	20.08	105,796	-0.15(-0.74%)
Mar 10, 2006	20.17	20.29	20.12	20.23	87,737	+0.02(+0.12%)
Mar 09, 2006	20.25	20.30	20.05	20.21	244,370	+0.03(+0.15%)
Mar 08, 2006	20.29	20.46	20.13	20.18	111,057	-0.21(-1.05%)
Mar 07, 2006	20.33	20.55	20.24	20.39	79,727	-0.16(-0.78%)
Mar 06, 2006	20.30	20.57	20.06	20.55	58,108	+0.22(+1.09%)
Mar 03, 2006	20.39	20.64	20.23	20.33	42,293	-0.18(-0.87%)
Mar 02, 2006	20.33	20.61	20.24	20.51	102,391	+0.17(+0.82%)

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.