| Columbia Bancorp Add to My Watchlist | (OTCPK: CBBO) |
| Columbia Banco | 0.04 | - (+0.00%) | - |
| Historical Data for CBBO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.10 | 0.10 | 0.04 | 184,645 | 0.04 | +0.00 +4.65% |
| 02/08/10 | 0.07 | 0.08 | 0.04 | 566,696 | 0.04 | -0.02 -30.65% |
| 02/05/10 | 0.07 | 0.08 | 0.06 | 539,285 | 0.06 | +0.00 +3.33% |
| 02/04/10 | 0.10 | 0.10 | 0.06 | 843,444 | 0.06 | -0.02 -25.00% |
| 02/03/10 | 0.99 | 0.99 | 0.05 | 2,081,399 | 0.08 | -1.09 -93.16% |
| 02/02/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 02/01/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/29/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/28/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/27/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/26/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/25/10 | 1.17 | 1.17 | 1.17 | 51,185 | 1.17 | 0.00 0.00% |
| 01/22/10 | 1.47 | 1.47 | 1.17 | 105,754 | 1.17 | -0.36 -23.53% |
| 01/21/10 | 1.45 | 1.85 | 1.39 | 205,608 | 1.53 | +0.06 +4.08% |
| 01/20/10 | 1.23 | 1.54 | 1.20 | 285,145 | 1.47 | +0.24 +19.51% |
| 01/19/10 | 1.22 | 1.23 | 1.12 | 62,789 | 1.23 | +0.01 +0.82% |
| 01/18/10 | 1.22 | 1.22 | 1.22 | 0 | 1.22 | 0.00 0.00% |
| 01/15/10 | 1.09 | 1.23 | 1.09 | 50,789 | 1.22 | +0.10 +8.93% |
| 01/14/10 | 1.12 | 1.12 | 1.10 | 14,026 | 1.12 | 0.00 0.00% |
| 01/13/10 | 1.25 | 1.25 | 1.09 | 41,543 | 1.12 | -0.00 -0.01% |
| 01/12/10 | 1.22 | 1.22 | 1.10 | 31,815 | 1.12 | -0.04 -3.44% |
| 01/11/10 | 1.14 | 1.16 | 1.14 | 11,113 | 1.16 | 0.00 0.00% |
| 01/08/10 | 1.25 | 1.25 | 1.16 | 14,256 | 1.16 | -0.06 -4.92% |
| 01/07/10 | 1.15 | 1.23 | 1.15 | 39,942 | 1.22 | +0.05 +4.27% |
| 01/06/10 | 1.12 | 1.18 | 1.10 | 7,752 | 1.17 | +0.06 +5.41% |
| 01/05/10 | 1.14 | 1.14 | 1.11 | 14,236 | 1.11 | -0.03 -2.63% |
| 01/04/10 | 1.16 | 1.18 | 1.14 | 9,333 | 1.14 | -0.01 -0.87% |
| 01/01/10 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | 0.00 0.00% |
| 12/31/09 | 1.12 | 1.21 | 1.08 | 30,308 | 1.15 | +0.01 +0.88% |
| 12/30/09 | 1.18 | 1.18 | 1.10 | 11,229 | 1.14 | -0.08 -6.56% |
| 12/29/09 | 1.00 | 1.25 | 1.00 | 153,465 | 1.22 | +0.06 +5.17% |
| 12/28/09 | 1.30 | 1.30 | 1.16 | 38,042 | 1.16 | -0.13 -10.36% |
| 12/25/09 | 1.30 | 1.32 | 1.24 | 6,680 | 1.29 | 0.00 0.00% |
| 12/24/09 | 1.30 | 1.32 | 1.24 | 6,680 | 1.29 | +0.02 +1.89% |
| 12/23/09 | 1.26 | 1.32 | 1.26 | 3,407 | 1.27 | +0.03 +2.42% |
| 12/22/09 | 1.23 | 1.33 | 1.23 | 9,568 | 1.24 | -0.07 -5.49% |
| 12/21/09 | 1.24 | 1.31 | 1.24 | 10,396 | 1.31 | +0.10 +8.43% |
| 12/18/09 | 1.30 | 1.30 | 1.21 | 31,666 | 1.21 | 0.00 0.00% |
| 12/17/09 | 1.30 | 1.30 | 1.20 | 25,632 | 1.21 | -0.13 -9.70% |
| 12/16/09 | 1.34 | 1.34 | 1.21 | 22,082 | 1.34 | 0.00 0.00% |
| 12/15/09 | 1.28 | 1.34 | 1.15 | 7,251 | 1.34 | +0.13 +10.74% |
| 12/14/09 | 1.18 | 1.29 | 1.17 | 20,098 | 1.21 | -0.03 -2.41% |
| 12/11/09 | 1.21 | 1.30 | 1.20 | 8,100 | 1.24 | -0.01 -0.81% |
| 12/10/09 | 1.31 | 1.32 | 1.18 | 24,400 | 1.25 | -0.09 -6.72% |
| 12/09/09 | 1.10 | 1.36 | 1.06 | 60,174 | 1.34 | +0.28 +26.42% |
| 12/08/09 | 1.26 | 1.26 | 1.05 | 21,882 | 1.06 | -0.19 -15.20% |
| 12/07/09 | 1.07 | 1.25 | 1.01 | 29,112 | 1.25 | +0.20 +19.05% |
| 12/04/09 | 1.25 | 1.25 | 1.01 | 18,595 | 1.05 | -0.05 -4.55% |
| 12/03/09 | 1.20 | 1.23 | 1.10 | 32,335 | 1.10 | -0.10 -8.33% |
| 12/02/09 | 1.19 | 1.23 | 1.16 | 17,948 | 1.20 | +0.01 +0.84% |
| \/ Download Data To Spreadsheet | ||||||
