Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.03	20.27	19.90	20.11	49,005	-0.02(-0.12%)
Apr 27, 2006	20.34	20.64	19.99	20.13	62,160	-0.30(-1.49%)
Apr 26, 2006	20.00	20.44	19.94	20.44	55,095	+0.35(+1.72%)
Apr 25, 2006	20.25	20.25	19.81	20.09	59,148	+0.07(+0.33%)
Apr 24, 2006	20.52	20.53	20.00	20.03	86,762	-0.55(-2.66%)
Apr 21, 2006	21.09	21.16	20.52	20.57	98,683	-0.44(-2.10%)
Apr 20, 2006	20.96	21.12	20.66	21.02	52,521	-0.09(-0.42%)
Apr 19, 2006	20.78	21.12	20.71	21.11	88,071	+0.26(+1.26%)
Apr 18, 2006	20.03	20.84	20.07	20.84	105,852	+0.81(+4.05%)
Apr 17, 2006	20.45	20.72	19.91	20.03	104,805	-0.46(-2.24%)
Apr 13, 2006	20.06	20.51	19.96	20.49	84,073	+0.35(+1.72%)
Apr 12, 2006	19.90	20.15	19.87	20.15	78,755	+0.24(+1.23%)
Apr 11, 2006	20.50	20.68	19.90	19.90	52,282	-0.59(-2.88%)
Apr 10, 2006	20.25	20.62	20.19	20.49	132,615	+0.24(+1.18%)
Apr 07, 2006	20.53	20.73	20.12	20.25	106,082	-0.30(-1.45%)
Apr 06, 2006	20.71	20.82	20.50	20.55	153,713	-0.32(-1.51%)
Apr 05, 2006	20.23	20.94	20.07	20.87	165,999	+0.71(+3.55%)
Apr 04, 2006	20.02	20.21	19.94	20.15	101,808	+0.19(+0.96%)

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.