Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.22	13.53	12.98	13.34	3,378,349	+0.12(+0.90%)
May 27, 2010	12.75	13.29	12.75	13.22	1,313,880	+0.63(+5.03%)
May 26, 2010	12.43	12.69	12.35	12.59	874,836	+0.23(+1.89%)
May 25, 2010	12.03	12.41	11.71	12.35	782,609	+0.15(+1.22%)
May 24, 2010	12.48	12.72	12.19	12.20	506,302	-0.33(-2.62%)
May 21, 2010	12.19	12.74	12.14	12.53	754,031	+0.20(+1.60%)
May 20, 2010	12.35	13.05	12.29	12.34	590,752	-0.80(-6.09%)
May 19, 2010	13.10	13.55	12.99	13.14	537,221	-0.01(-0.05%)
May 18, 2010	13.79	13.79	13.02	13.14	806,761	-0.46(-3.38%)
May 17, 2010	13.62	13.73	13.19	13.60	683,707	+0.07(+0.53%)
May 14, 2010	13.96	13.96	13.44	13.53	622,371	-0.54(-3.86%)
May 13, 2010	14.22	14.38	13.93	14.07	636,774	-0.14(-0.97%)
May 12, 2010	13.67	14.35	13.61	14.21	663,454	+0.55(+4.02%)
May 11, 2010	13.77	13.95	13.20	13.66	890,382	+0.29(+2.19%)
May 10, 2010	13.35	13.66	13.14	13.37	885,282	+0.38(+2.90%)
May 07, 2010	13.11	13.21	12.85	12.99	1,975,957	-0.02(-0.14%)
May 06, 2010	13.29	13.51	12.68	13.01	2,449,749	-0.35(-2.59%)
May 05, 2010	13.09	13.39	12.78	13.36	1,260,681	+0.16(+1.22%)
May 04, 2010	13.26	13.43	12.81	13.20	1,666,998	-0.27(-2.00%)
May 03, 2010	13.67	13.67	13.08	13.46	1,651,059	+0.04(+0.31%)
Apr 30, 2010	13.88	13.93	13.32	13.42	8,309,829	-0.48(-3.44%)
Apr 29, 2010	13.02	14.15	13.02	13.90	1,041,779	+0.75(+5.72%)
Apr 28, 2010	13.36	13.55	13.08	13.15	263,185	-0.13(-0.99%)
Apr 27, 2010	13.84	14.01	13.27	13.28	381,932	-0.70(-5.00%)
Apr 26, 2010	14.62	14.89	13.96	13.98	395,074	-0.64(-4.37%)
Apr 23, 2010	14.36	14.90	13.97	14.62	908,076	+0.23(+1.58%)
Apr 22, 2010	13.42	14.41	13.42	14.39	426,341	+0.81(+5.98%)
Apr 21, 2010	12.92	13.62	12.80	13.58	450,960	+0.67(+5.23%)
Apr 20, 2010	12.60	12.92	12.48	12.90	168,199	+0.30(+2.42%)
Apr 19, 2010	12.48	12.61	12.17	12.60	385,111	+0.04(+0.33%)
Apr 16, 2010	12.68	12.68	12.41	12.56	494,103	-0.14(-1.13%)
Apr 15, 2010	12.55	12.75	12.51	12.70	228,804	+0.10(+0.81%)
Apr 14, 2010	12.33	12.60	12.33	12.60	245,714	+0.40(+3.28%)
Apr 13, 2010	12.71	12.75	12.12	12.20	508,854	-0.55(-4.31%)
Apr 12, 2010	12.72	12.84	12.62	12.75	193,576	+0.04(+0.28%)
Apr 09, 2010	12.83	13.11	12.47	12.71	458,648	-0.17(-1.34%)
Apr 08, 2010	12.47	12.97	12.47	12.89	214,664	+0.39(+3.11%)
Apr 07, 2010	12.60	12.99	12.35	12.50	239,445	-0.17(-1.32%)
Apr 06, 2010	12.29	12.78	12.18	12.66	190,602	+0.31(+2.51%)
Apr 05, 2010	12.23	12.48	12.01	12.35	145,504	+0.15(+1.22%)
Apr 01, 2010	12.16	12.20	12.20	12.20	100,651	+0.08(+0.64%)
Mar 31, 2010	12.19	12.42	12.05	12.13	245,506	-0.16(-1.26%)
Mar 30, 2010	12.16	12.32	12.07	12.28	153,300	+0.15(+1.23%)
Mar 29, 2010	12.32	12.32	11.92	12.13	156,261	-0.18(-1.46%)
Mar 26, 2010	12.48	12.61	12.28	12.31	398,117	-0.07(-0.58%)
Mar 25, 2010	12.30	12.71	12.21	12.38	460,248	-0.36(-2.86%)
Mar 24, 2010	12.86	13.03	12.75	12.75	132,324	-0.17(-1.29%)
Mar 23, 2010	12.81	12.99	12.59	12.92	115,742	+0.14(+1.12%)
Mar 22, 2010	12.55	12.83	12.49	12.77	352,499	+0.11(+0.90%)
Mar 19, 2010	13.03	13.08	12.49	12.66	379,775	-0.29(-2.21%)
Mar 18, 2010	13.15	13.47	12.92	12.95	238,988	-0.19(-1.41%)
Mar 17, 2010	13.16	13.49	13.07	13.13	213,981	+0.01(+0.09%)
Mar 16, 2010	13.18	13.32	12.94	13.12	152,846	-0.02(-0.14%)
Mar 15, 2010	12.90	13.18	12.84	13.14	163,044	-0.02(-0.18%)
Mar 12, 2010	13.18	13.43	12.99	13.16	254,434	+0.02(+0.18%)
Mar 11, 2010	12.71	13.18	12.67	13.14	323,104	+0.31(+2.42%)
Mar 10, 2010	12.55	12.96	12.46	12.83	304,899	+0.27(+2.14%)
Mar 09, 2010	12.53	12.66	12.41	12.56	319,082	-0.01(-0.05%)
Mar 08, 2010	12.72	12.72	12.50	12.56	240,726	-0.16(-1.27%)
Mar 05, 2010	12.48	12.72	12.43	12.72	383,469	+0.27(+2.21%)
Mar 04, 2010	12.43	12.55	12.27	12.45	239,645	+0.10(+0.77%)
Mar 03, 2010	12.51	12.59	12.33	12.35	445,447	-0.18(-1.43%)
Mar 02, 2010	12.35	12.63	12.26	12.53	466,560	+0.24(+1.99%)

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.