Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.58	10.67	10.41	10.61	388,814	+0.06(+0.57%)
May 23, 2011	10.72	10.83	10.55	10.55	570,955	-0.13(-1.24%)
May 20, 2011	10.81	10.83	10.66	10.68	468,926	-0.12(-1.14%)
May 19, 2011	11.05	11.05	10.73	10.80	340,382	-0.17(-1.51%)
May 18, 2011	10.81	11.04	10.81	10.97	1,126,083	+0.18(+1.67%)
May 17, 2011	10.77	10.89	10.68	10.79	217,855	-0.01(-0.11%)
May 16, 2011	10.81	10.94	10.75	10.80	224,843	-0.07(-0.66%)
May 13, 2011	11.04	11.09	10.86	10.87	282,849	-0.12(-1.09%)
May 12, 2011	10.94	11.01	10.82	10.99	514,902	-0.04(-0.38%)
May 11, 2011	11.09	11.24	11.00	11.03	293,828	-0.12(-1.08%)
May 10, 2011	10.86	11.22	10.84	11.15	455,010	+0.35(+3.22%)
May 09, 2011	10.79	10.96	10.49	10.80	161,596	-0.01(-0.06%)
May 06, 2011	11.09	11.13	10.80	10.81	181,812	-0.14(-1.31%)
May 05, 2011	10.98	11.17	10.86	10.95	162,938	-0.08(-0.76%)
May 04, 2011	11.37	11.37	11.03	11.04	353,843	-0.28(-2.49%)
May 03, 2011	11.09	11.34	10.79	11.32	551,465	+0.18(+1.61%)
May 02, 2011	11.15	11.34	11.08	11.14	263,085	-0.16(-1.38%)
Apr 29, 2011	11.52	11.73	11.28	11.30	501,052	-0.08(-0.68%)
Apr 28, 2011	11.43	11.46	11.26	11.37	364,532	-0.08(-0.68%)
Apr 27, 2011	11.18	11.50	11.12	11.45	328,142	+0.22(+1.97%)
Apr 26, 2011	10.85	11.27	10.78	11.23	499,063	+0.40(+3.65%)
Apr 25, 2011	10.88	10.96	10.78	10.83	143,478	-0.02(-0.16%)
Apr 21, 2011	10.91	10.91	10.73	10.85	111,246	+0.00(+0.00%)
Apr 20, 2011	10.85	10.94	10.73	10.85	189,692	+0.06(+0.56%)
Apr 19, 2011	10.82	10.91	10.78	10.79	211,626	-0.04(-0.33%)
Apr 18, 2011	10.80	10.98	10.67	10.83	204,415	-0.14(-1.26%)
Apr 15, 2011	10.84	11.01	10.82	10.97	214,390	+0.10(+0.88%)
Apr 14, 2011	10.85	10.96	10.78	10.87	454,110	-0.14(-1.25%)
Apr 13, 2011	11.39	11.39	10.95	11.01	337,112	-0.29(-2.54%)
Apr 12, 2011	11.37	11.59	11.29	11.30	258,812	-0.14(-1.21%)
Apr 11, 2011	11.64	11.64	11.42	11.43	89,248	-0.23(-2.00%)
Apr 08, 2011	11.85	11.86	11.64	11.67	173,360	-0.11(-0.92%)
Apr 07, 2011	11.95	11.95	11.73	11.78	243,932	-0.14(-1.21%)
Apr 06, 2011	11.67	11.95	11.67	11.92	196,388	+0.32(+2.79%)
Apr 05, 2011	11.50	11.70	11.50	11.60	102,205	+0.05(+0.47%)
Apr 04, 2011	11.64	11.78	11.48	11.54	115,185	-0.04(-0.36%)
Apr 01, 2011	11.64	11.81	11.42	11.58	203,844	+0.10(+0.89%)
Mar 31, 2011	11.18	11.51	11.06	11.48	197,576	+0.28(+2.51%)
Mar 30, 2011	11.20	11.30	11.17	11.20	244,914	-0.06(-0.53%)
Mar 29, 2011	11.21	11.35	11.19	11.26	147,544	+0.02(+0.21%)
Mar 28, 2011	11.13	11.28	11.03	11.24	344,137	+0.10(+0.92%)
Mar 25, 2011	11.21	11.45	11.06	11.13	312,618	+0.05(+0.43%)
Mar 24, 2011	11.29	11.29	11.03	11.09	317,797	-0.10(-0.86%)
Mar 23, 2011	11.36	11.36	11.07	11.18	194,977	-0.23(-1.99%)
Mar 22, 2011	11.47	11.55	11.09	11.41	137,620	-0.05(-0.42%)
Mar 21, 2011	11.46	11.49	11.30	11.46	221,372	+0.19(+1.70%)
Mar 18, 2011	11.21	11.35	11.12	11.27	305,467	+0.15(+1.37%)
Mar 17, 2011	11.15	11.17	11.01	11.11	305,148	+0.06(+0.51%)
Mar 16, 2011	11.17	11.17	10.89	11.06	302,804	-0.11(-1.02%)
Mar 15, 2011	10.73	11.24	10.73	11.17	280,381	+0.01(+0.05%)
Mar 14, 2011	11.38	11.43	11.14	11.16	248,838	-0.33(-2.87%)
Mar 11, 2011	11.59	11.63	11.39	11.49	199,665	-0.14(-1.23%)
Mar 10, 2011	11.93	11.93	11.57	11.64	290,276	-0.48(-3.95%)
Mar 09, 2011	12.11	12.38	12.05	12.12	132,265	-0.07(-0.57%)
Mar 08, 2011	12.00	12.30	11.94	12.19	551,265	+0.18(+1.47%)
Mar 07, 2011	12.00	12.16	11.79	12.01	351,452	+0.06(+0.50%)
Mar 04, 2011	12.03	12.04	11.80	11.95	209,042	-0.11(-0.94%)
Mar 03, 2011	11.79	12.13	11.72	12.06	520,677	+0.44(+3.76%)
Mar 02, 2011	11.47	11.65	11.30	11.63	193,886	+0.13(+1.15%)

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.