Indicators

Columbia Banking Sys (NQ: COLB )

18.77 -0.36 (-1.86%)

Streaming Delayed Price Updated: 2:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.92	25.92	24.55	24.66	1,034,823	-1.20(-4.65%)
Apr 28, 2022	26.22	26.60	25.55	25.86	1,407,116	-0.21(-0.81%)
Apr 27, 2022	26.35	26.62	25.90	26.07	867,479	-0.24(-0.90%)
Apr 26, 2022	26.85	27.29	26.30	26.31	929,076	-1.05(-3.82%)
Apr 25, 2022	27.36	27.41	26.37	27.36	1,186,261	-0.19(-0.70%)
Apr 22, 2022	28.04	28.04	27.18	27.55	1,341,250	-0.02(-0.06%)
Apr 21, 2022	27.48	28.23	27.37	27.57	1,047,286	+0.11(+0.38%)
Apr 20, 2022	27.60	28.11	27.44	27.46	788,416	-0.04(-0.16%)
Apr 19, 2022	26.79	27.60	26.71	27.50	770,449	+0.98(+3.71%)
Apr 18, 2022	26.42	26.71	26.32	26.52	611,569	+0.02(+0.07%)
Apr 14, 2022	26.80	26.93	26.42	26.50	457,673	-0.25(-0.95%)
Apr 13, 2022	25.79	26.82	25.66	26.76	588,563	+0.57(+2.18%)
Apr 12, 2022	26.65	26.90	26.05	26.19	804,349	-0.32(-1.23%)
Apr 11, 2022	26.59	27.07	26.50	26.51	805,258	+0.01(+0.03%)
Apr 08, 2022	26.57	26.69	26.17	26.50	791,701	+0.15(+0.57%)
Apr 07, 2022	26.83	26.84	26.12	26.35	1,030,035	-0.43(-1.61%)
Apr 06, 2022	26.77	27.06	26.69	26.78	1,610,001	-0.20(-0.75%)
Apr 05, 2022	27.35	27.58	26.88	26.99	1,329,099	-0.38(-1.38%)
Apr 04, 2022	27.27	27.61	26.35	27.36	1,541,149	+0.04(+0.16%)

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.