Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.95	20.96	20.56	20.82	208,899	-0.17(-0.82%)
May 28, 2015	21.02	21.02	20.78	20.99	184,141	-0.01(-0.07%)
May 27, 2015	20.85	21.01	20.64	21.01	200,361	+0.23(+1.09%)
May 26, 2015	20.77	20.81	20.54	20.78	255,375	-0.03(-0.13%)
May 22, 2015	20.95	20.81	20.81	20.81	149,168	-0.21(-1.02%)
May 21, 2015	21.12	21.17	20.83	21.02	242,271	-0.10(-0.46%)
May 20, 2015	21.10	21.13	20.84	21.12	342,746	+0.10(+0.46%)
May 19, 2015	21.01	21.15	20.91	21.02	437,380	+0.06(+0.30%)
May 18, 2015	20.65	21.10	20.55	20.96	281,608	+0.34(+1.67%)
May 15, 2015	21.05	21.05	20.48	20.61	309,739	-0.41(-1.97%)
May 14, 2015	20.86	21.09	20.75	21.03	319,112	+0.21(+1.03%)
May 13, 2015	20.74	20.87	20.53	20.81	264,703	+0.18(+0.87%)
May 12, 2015	20.51	20.67	20.28	20.63	201,923	+0.06(+0.30%)
May 11, 2015	20.34	20.64	20.17	20.57	268,607	+0.28(+1.36%)
May 08, 2015	20.30	20.35	19.92	20.30	162,074	+0.16(+0.79%)
May 07, 2015	20.20	20.33	19.94	20.14	187,832	-0.04(-0.20%)
May 06, 2015	20.03	20.24	19.88	20.18	229,699	+0.17(+0.83%)
May 05, 2015	20.09	20.28	19.91	20.01	247,648	-0.17(-0.85%)
May 04, 2015	20.07	20.25	20.02	20.19	186,595	+0.16(+0.79%)
May 01, 2015	20.27	20.30	19.89	20.03	324,761	-0.20(-1.01%)
Apr 30, 2015	20.45	20.57	20.10	20.23	373,776	-0.31(-1.49%)
Apr 29, 2015	20.49	20.80	20.42	20.54	237,814	-0.02(-0.10%)
Apr 28, 2015	20.15	20.56	20.09	20.56	242,504	+0.40(+1.96%)
Apr 27, 2015	20.39	20.59	19.90	20.16	255,451	-0.16(-0.80%)
Apr 24, 2015	20.50	20.58	20.21	20.33	246,444	-0.21(-1.03%)
Apr 23, 2015	20.01	20.80	19.93	20.54	476,359	+0.52(+2.62%)
Apr 22, 2015	19.84	20.02	19.59	20.01	375,511	+0.14(+0.69%)
Apr 21, 2015	19.86	19.99	19.77	19.88	203,638	+0.05(+0.27%)
Apr 20, 2015	19.60	19.93	19.52	19.82	230,619	+0.29(+1.50%)
Apr 17, 2015	19.83	19.83	19.45	19.53	254,228	-0.46(-2.28%)
Apr 16, 2015	19.92	20.01	19.67	19.99	187,977	+0.05(+0.27%)
Apr 15, 2015	19.88	20.06	19.74	19.93	232,407	+0.11(+0.55%)
Apr 14, 2015	19.89	19.89	19.57	19.82	166,182	-0.12(-0.62%)
Apr 13, 2015	19.71	19.98	19.71	19.95	178,596	+0.18(+0.93%)
Apr 10, 2015	19.62	19.78	19.46	19.76	321,844	+0.20(+1.04%)
Apr 09, 2015	19.62	19.68	19.33	19.56	148,419	-0.05(-0.28%)
Apr 08, 2015	19.58	19.75	19.53	19.61	228,496	+0.01(+0.07%)
Apr 07, 2015	19.54	19.75	19.45	19.60	160,463	+0.01(+0.03%)
Apr 06, 2015	19.62	19.77	19.26	19.59	141,838	-0.22(-1.10%)
Apr 02, 2015	19.65	19.81	19.81	19.81	234,591	+0.16(+0.80%)
Apr 01, 2015	19.60	19.71	19.34	19.65	237,282	-0.08(-0.41%)
Mar 31, 2015	19.65	19.76	19.53	19.73	259,611	-0.03(-0.14%)
Mar 30, 2015	19.53	19.84	19.53	19.76	213,769	+0.35(+1.83%)
Mar 27, 2015	19.41	19.43	19.20	19.41	324,586	-0.05(-0.25%)
Mar 26, 2015	19.28	19.46	19.09	19.45	261,490	+0.14(+0.74%)
Mar 25, 2015	19.73	19.79	19.28	19.31	284,231	-0.45(-2.27%)
Mar 24, 2015	19.75	19.89	19.64	19.76	430,859	-0.03(-0.14%)
Mar 23, 2015	19.92	20.08	19.74	19.79	407,687	-0.12(-0.58%)
Mar 20, 2015	19.75	20.08	19.50	19.90	841,939	+0.22(+1.14%)
Mar 19, 2015	19.73	19.83	19.50	19.68	587,712	-0.08(-0.41%)
Mar 18, 2015	19.77	20.00	19.62	19.76	684,733	-0.01(-0.07%)
Mar 17, 2015	19.60	19.80	19.46	19.77	449,103	+0.06(+0.31%)
Mar 16, 2015	19.78	19.85	19.60	19.71	419,544	+0.06(+0.31%)
Mar 13, 2015	19.79	19.79	19.33	19.65	425,676	-0.12(-0.59%)
Mar 12, 2015	19.39	19.80	19.24	19.77	498,005	+0.52(+2.73%)
Mar 11, 2015	19.00	19.29	18.88	19.24	636,711	+0.22(+1.15%)
Mar 10, 2015	19.08	19.37	18.99	19.03	317,142	-0.35(-1.79%)
Mar 09, 2015	19.30	19.49	19.26	19.37	250,804	+0.14(+0.71%)
Mar 06, 2015	18.98	19.41	18.96	19.24	303,463	+0.19(+1.00%)
Mar 05, 2015	18.93	19.05	18.66	19.05	253,240	+0.11(+0.58%)
Mar 04, 2015	19.00	19.11	18.84	18.94	271,572	-0.18(-0.93%)
Mar 03, 2015	19.18	19.25	19.04	19.11	263,839	-0.18(-0.95%)

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.