Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.01	16.04	15.63	15.95	143,218	-0.05(-0.34%)
May 29, 2008	15.59	16.30	15.59	16.01	153,668	+0.40(+2.56%)
May 28, 2008	16.12	16.40	15.34	15.61	218,615	-0.48(-2.97%)
May 27, 2008	15.78	16.12	15.70	16.08	82,995	+0.35(+2.24%)
May 26, 2008	15.70	15.81	15.51	15.73	106,992	+0.00(+0.00%)
May 23, 2008	15.70	15.81	15.51	15.73	106,992	-0.09(-0.57%)
May 22, 2008	15.65	15.97	15.52	15.82	233,870	+0.19(+1.18%)
May 21, 2008	15.62	16.04	15.51	15.64	158,810	+0.06(+0.38%)
May 20, 2008	15.62	15.66	15.36	15.58	124,873	-0.14(-0.91%)
May 19, 2008	15.74	15.89	15.56	15.72	191,248	-0.05(-0.30%)
May 16, 2008	16.48	16.55	15.58	15.77	173,352	-0.61(-3.72%)
May 15, 2008	16.24	16.60	16.07	16.38	80,490	+0.11(+0.70%)
May 14, 2008	16.54	16.65	16.22	16.26	108,058	-0.26(-1.59%)
May 13, 2008	16.74	16.74	16.32	16.52	116,951	-0.17(-1.00%)
May 12, 2008	16.38	16.79	16.32	16.69	194,889	+0.38(+2.30%)
May 09, 2008	16.41	16.67	16.23	16.32	116,795	-0.19(-1.12%)
May 08, 2008	16.61	16.72	16.30	16.50	151,959	-0.10(-0.58%)
May 07, 2008	16.48	16.82	16.39	16.60	210,982	+0.10(+0.61%)
May 06, 2008	16.28	16.63	16.28	16.50	170,528	+0.18(+1.10%)
May 05, 2008	16.59	16.82	16.26	16.32	243,115	-0.42(-2.53%)
May 02, 2008	17.28	17.65	16.72	16.74	306,332	-0.39(-2.30%)
May 01, 2008	16.13	17.18	16.13	17.13	369,426	+0.97(+6.02%)
Apr 30, 2008	16.19	16.58	16.06	16.16	311,316	+0.04(+0.26%)
Apr 29, 2008	15.74	16.26	15.74	16.12	458,601	+0.52(+3.33%)
Apr 28, 2008	14.81	15.73	14.75	15.60	356,910	+0.75(+5.06%)
Apr 25, 2008	14.85	15.01	14.44	14.85	260,592	+0.00(+0.00%)
Apr 24, 2008	13.68	15.34	13.68	14.85	719,738	+1.74(+13.25%)
Apr 23, 2008	13.41	13.45	12.99	13.11	540,132	-0.24(-1.83%)
Apr 22, 2008	13.51	13.60	13.08	13.36	129,449	-0.27(-1.97%)
Apr 21, 2008	13.98	13.98	13.62	13.62	105,769	-0.45(-3.18%)
Apr 18, 2008	14.16	14.32	13.90	14.07	340,958	+0.21(+1.51%)
Apr 17, 2008	13.80	14.09	13.60	13.86	138,230	-0.01(-0.04%)
Apr 16, 2008	13.59	14.09	13.52	13.87	378,677	+0.44(+3.29%)
Apr 15, 2008	13.31	13.75	13.17	13.43	373,287	+0.23(+1.76%)
Apr 14, 2008	13.58	13.70	13.07	13.19	700,206	-0.41(-3.03%)
Apr 11, 2008	13.61	14.03	13.04	13.61	612,651	+0.19(+1.42%)
Apr 10, 2008	13.19	13.57	13.16	13.42	162,887	+0.20(+1.49%)
Apr 09, 2008	13.48	13.58	13.17	13.22	820,191	-0.22(-1.64%)
Apr 08, 2008	13.43	13.48	13.17	13.44	397,118	-0.13(-0.97%)
Apr 07, 2008	13.56	14.13	13.41	13.57	430,804	+0.13(+0.93%)
Apr 04, 2008	13.93	14.17	13.45	13.45	508,633	-0.58(-4.17%)
Apr 03, 2008	14.03	14.22	13.88	14.03	278,908	-0.16(-1.09%)
Apr 02, 2008	13.88	14.28	13.73	14.19	134,570	+0.28(+2.02%)
Apr 01, 2008	13.51	13.91	13.51	13.90	106,707	+0.55(+4.11%)
Mar 31, 2008	13.15	13.55	13.03	13.36	171,244	+0.27(+2.10%)
Mar 28, 2008	13.35	13.35	12.95	13.08	297,935	-0.21(-1.62%)
Mar 27, 2008	13.61	13.63	13.24	13.30	337,419	-0.25(-1.85%)
Mar 26, 2008	13.89	13.89	13.28	13.55	329,543	-0.41(-2.91%)
Mar 25, 2008	13.90	14.02	13.60	13.95	157,736	+0.07(+0.47%)
Mar 24, 2008	13.88	14.17	13.80	13.89	418,392	+0.08(+0.61%)
Mar 21, 2008	13.85	13.93	13.45	13.80	808,555	+0.00(+0.00%)
Mar 20, 2008	13.85	13.93	13.45	13.80	808,555	+0.07(+0.52%)
Mar 19, 2008	13.98	14.08	13.73	13.73	204,755	-0.16(-1.12%)
Mar 18, 2008	13.76	13.96	12.68	13.89	250,658	+0.46(+3.42%)
Mar 17, 2008	13.13	13.77	13.13	13.43	165,297	-0.10(-0.75%)
Mar 14, 2008	14.11	14.14	13.42	13.53	85,557	-0.43(-3.08%)
Mar 13, 2008	13.74	14.10	13.42	13.96	213,060	+0.00(+0.00%)
Mar 12, 2008	14.38	14.92	13.95	13.96	279,664	-0.40(-2.78%)
Mar 11, 2008	13.52	14.37	13.21	14.36	240,738	+1.24(+9.46%)
Mar 10, 2008	13.04	13.35	12.92	13.12	143,468	+0.15(+1.15%)
Mar 07, 2008	12.71	13.18	12.57	12.97	78,923	+0.31(+2.45%)
Mar 06, 2008	13.34	13.34	12.64	12.66	160,112	-0.85(-6.27%)
Mar 05, 2008	13.82	13.82	13.31	13.51	182,998	-0.10(-0.70%)
Mar 04, 2008	13.33	13.68	13.09	13.60	137,908	+0.11(+0.80%)

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.