Saturday, 11 May 2024
Columbia Banking System Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 30.39 | 30.73 | 29.74 | 29.79 | 1,112,400 |
| 13/10/22 | 28.91 | 30.45 | 28.68 | 30.37 | 1,645,400 |
| 12/10/22 | 29.56 | 29.79 | 29.24 | 29.26 | 1,370,600 |
| 11/10/22 | 29.28 | 30.04 | 29.10 | 29.62 | 1,619,400 |
| 10/10/22 | 29.40 | 29.71 | 29.02 | 29.25 | 788,800 |
| 07/10/22 | 30.03 | 30.03 | 29.08 | 29.10 | 670,600 |
| 06/10/22 | 30.09 | 30.50 | 29.86 | 30.17 | 923,100 |
| 05/10/22 | 30.07 | 30.39 | 29.78 | 30.34 | 967,300 |
| 04/10/22 | 29.68 | 30.73 | 29.68 | 30.49 | 905,500 |
| 03/10/22 | 29.36 | 29.59 | 28.78 | 29.32 | 1,880,000 |
| 30/09/22 | 29.00 | 29.67 | 28.82 | 28.89 | 999,200 |
| 29/09/22 | 29.16 | 29.30 | 28.53 | 28.97 | 877,800 |
| 28/09/22 | 29.25 | 29.69 | 29.08 | 29.34 | 985,800 |
| 26/09/22 | 29.49 | 30.46 | 29.41 | 29.59 | 2,608,500 |
| 23/09/22 | 29.62 | 29.88 | 29.20 | 29.77 | 732,400 |
| 22/09/22 | 30.88 | 31.07 | 29.77 | 30.08 | 639,400 |
| 21/09/22 | 30.93 | 31.63 | 30.79 | 30.79 | 1,343,200 |
| 20/09/22 | 30.40 | 30.82 | 30.34 | 30.74 | 411,500 |
| 19/09/22 | 29.80 | 30.76 | 29.78 | 30.66 | 406,100 |
| 16/09/22 | 30.50 | 30.50 | 29.69 | 30.11 | 1,436,300 |
| 15/09/22 | 29.75 | 30.77 | 29.75 | 30.73 | 961,600 |
| 14/09/22 | 29.67 | 29.83 | 29.33 | 29.79 | 477,800 |
| 13/09/22 | 30.13 | 30.30 | 29.60 | 29.72 | 570,900 |
| 12/09/22 | 30.94 | 31.34 | 30.66 | 30.76 | 607,000 |
| 09/09/22 | 30.56 | 30.84 | 30.42 | 30.82 | 586,600 |
| 08/09/22 | 28.96 | 30.34 | 28.86 | 30.31 | 708,200 |
| 07/09/22 | 28.58 | 29.23 | 28.45 | 29.20 | 618,300 |
| 06/09/22 | 29.64 | 29.64 | 28.35 | 28.73 | 892,100 |
| 02/09/22 | 30.25 | 30.53 | 29.26 | 29.41 | 828,300 |
| 01/09/22 | 29.98 | 30.07 | 29.61 | 29.93 | 580,100 |
| 31/08/22 | 30.44 | 30.45 | 29.94 | 29.95 | 560,300 |
| 30/08/22 | 30.17 | 30.37 | 29.67 | 30.36 | 662,000 |
| 29/08/22 | 30.73 | 30.73 | 30.02 | 30.04 | 720,000 |
| 26/08/22 | 31.65 | 31.79 | 30.80 | 30.93 | 617,300 |
| 25/08/22 | 31.08 | 31.75 | 31.03 | 31.56 | 762,500 |
| 24/08/22 | 30.76 | 31.20 | 30.65 | 31.05 | 359,900 |
| 23/08/22 | 31.25 | 31.41 | 30.86 | 30.92 | 376,100 |
| 22/08/22 | 31.60 | 31.69 | 31.05 | 31.16 | 603,600 |
| 19/08/22 | 32.01 | 32.23 | 31.79 | 32.09 | 616,300 |
| 18/08/22 | 32.50 | 32.51 | 32.06 | 32.32 | 460,000 |
| 17/08/22 | 32.30 | 32.55 | 32.14 | 32.44 | 569,200 |
| 16/08/22 | 32.29 | 32.83 | 32.22 | 32.76 | 450,900 |
| 15/08/22 | 31.72 | 32.36 | 31.72 | 32.29 | 580,100 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |