Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.86	27.99	27.03	27.49	455,671	-0.32(-1.16%)
May 30, 2017	28.34	28.38	27.68	27.81	402,637	-0.71(-2.49%)
May 26, 2017	28.76	28.77	28.45	28.52	371,612	-0.29(-1.01%)
May 25, 2017	28.87	29.14	28.50	28.81	263,455	+0.03(+0.10%)
May 24, 2017	29.22	29.26	28.56	28.78	279,827	-0.32(-1.11%)
May 23, 2017	28.59	29.32	28.27	29.11	350,868	+0.55(+1.91%)
May 22, 2017	28.31	28.57	28.10	28.56	307,772	+0.35(+1.25%)
May 19, 2017	28.21	28.61	28.16	28.21	558,578	-0.03(-0.11%)
May 18, 2017	27.97	28.49	27.97	28.24	567,984	+0.13(+0.45%)
May 17, 2017	28.80	29.02	27.88	28.11	835,454	-1.42(-4.82%)
May 16, 2017	29.32	29.55	29.07	29.53	264,980	+0.16(+0.54%)
May 15, 2017	29.26	29.59	29.25	29.38	311,685	+0.15(+0.51%)
May 12, 2017	29.17	29.37	28.87	29.23	443,707	-0.18(-0.61%)
May 11, 2017	29.77	29.88	29.02	29.41	404,055	-0.54(-1.80%)
May 10, 2017	29.84	30.05	29.68	29.95	356,805	-0.07(-0.25%)
May 09, 2017	30.33	30.51	29.79	30.02	528,147	-0.27(-0.89%)
May 08, 2017	29.94	30.29	29.74	30.29	521,098	+0.37(+1.25%)
May 05, 2017	30.13	30.13	29.45	29.92	403,232	-0.07(-0.24%)
May 04, 2017	29.93	30.26	29.72	29.99	312,312	+0.31(+1.04%)
May 03, 2017	29.26	29.74	29.25	29.68	368,232	+0.17(+0.58%)
May 02, 2017	29.75	29.90	29.33	29.51	252,300	-0.15(-0.50%)
May 01, 2017	29.65	29.80	29.27	29.65	325,410	+0.23(+0.78%)
Apr 28, 2017	30.25	30.29	29.36	29.42	535,369	-0.53(-1.77%)
Apr 27, 2017	29.42	30.32	29.42	29.95	401,190	-0.34(-1.11%)
Apr 26, 2017	29.97	30.65	29.95	30.29	406,843	+0.31(+1.02%)
Apr 25, 2017	30.22	30.41	29.95	29.98	340,370	+0.09(+0.30%)
Apr 24, 2017	29.91	30.16	29.72	29.89	399,319	+0.78(+2.69%)
Apr 21, 2017	29.09	29.29	28.92	29.11	431,779	-0.02(-0.08%)
Apr 20, 2017	28.72	29.14	28.62	29.13	532,105	+0.61(+2.14%)
Apr 19, 2017	28.25	28.63	28.25	28.52	440,184	+0.42(+1.51%)
Apr 18, 2017	27.85	28.29	27.53	28.10	390,320	-0.01(-0.05%)
Apr 17, 2017	27.70	28.13	27.44	28.11	413,630	+0.54(+1.97%)
Apr 13, 2017	27.87	28.08	27.47	27.57	453,595	-0.45(-1.62%)
Apr 12, 2017	28.25	28.55	27.93	28.02	463,913	-0.35(-1.23%)
Apr 11, 2017	27.71	28.38	27.55	28.37	541,284	+0.49(+1.76%)
Apr 10, 2017	28.07	28.48	27.70	27.88	353,465	-0.21(-0.74%)
Apr 07, 2017	27.98	28.22	27.78	28.09	341,625	-0.13(-0.45%)
Apr 06, 2017	27.86	28.33	27.62	28.22	362,731	+0.37(+1.34%)
Apr 05, 2017	28.75	28.92	27.83	27.84	357,197	-0.60(-2.09%)
Apr 04, 2017	28.43	28.73	28.24	28.44	396,614	-0.08(-0.29%)
Apr 03, 2017	29.08	29.11	28.30	28.52	468,085	-0.51(-1.77%)
Mar 31, 2017	29.25	29.27	28.92	29.04	572,222	-0.26(-0.89%)
Mar 30, 2017	28.46	29.35	28.46	29.30	589,039	+0.89(+3.12%)
Mar 29, 2017	28.54	29.01	28.20	28.41	391,412	-0.13(-0.44%)
Mar 28, 2017	28.12	28.68	27.93	28.54	320,668	+0.33(+1.16%)
Mar 27, 2017	27.52	28.28	27.20	28.21	621,444	+0.12(+0.42%)
Mar 24, 2017	27.94	28.23	27.79	28.09	572,863	+0.23(+0.83%)
Mar 23, 2017	27.35	27.99	27.29	27.86	417,372	+0.43(+1.57%)
Mar 22, 2017	27.60	27.86	27.09	27.43	519,954	-0.42(-1.50%)
Mar 21, 2017	29.42	29.55	27.82	27.84	802,259	-1.50(-5.13%)
Mar 20, 2017	29.81	29.81	29.26	29.35	517,731	-0.66(-2.21%)
Mar 17, 2017	29.68	30.18	29.29	30.01	4,126,348	+0.31(+1.03%)
Mar 16, 2017	30.18	30.18	29.41	29.71	874,123	+0.54(+1.86%)
Mar 15, 2017	29.33	29.65	28.92	29.16	450,744	-0.10(-0.36%)
Mar 14, 2017	29.11	29.41	28.86	29.27	346,524	-0.11(-0.38%)
Mar 13, 2017	28.98	29.58	28.98	29.38	615,232	+0.37(+1.26%)
Mar 10, 2017	29.21	29.21	28.59	29.01	489,422	+0.08(+0.28%)
Mar 09, 2017	29.01	29.27	28.70	28.93	236,591	-0.02(-0.08%)
Mar 08, 2017	29.49	29.57	28.92	28.95	333,609	-0.22(-0.74%)
Mar 07, 2017	29.49	29.61	29.13	29.17	267,938	-0.34(-1.14%)
Mar 06, 2017	29.54	29.66	29.14	29.51	322,701	-0.34(-1.15%)
Mar 03, 2017	29.71	29.92	29.57	29.85	243,854	+0.16(+0.55%)
Mar 02, 2017	30.47	30.59	29.65	29.68	406,679	-0.80(-2.64%)

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.