Indicators

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.69	29.93	29.24	29.40	709,132	-0.33(-1.09%)
Jan 30, 2017	29.95	30.02	29.49	29.73	677,314	-0.50(-1.64%)
Jan 27, 2017	30.44	30.63	30.12	30.22	492,771	-0.42(-1.38%)
Jan 26, 2017	32.30	32.30	30.21	30.64	685,885	-0.15(-0.48%)
Jan 25, 2017	31.12	31.26	30.75	30.79	545,821	+0.04(+0.12%)
Jan 24, 2017	30.30	30.87	29.86	30.75	675,594	+0.56(+1.86%)
Jan 23, 2017	30.30	30.48	29.89	30.19	370,410	-0.24(-0.78%)
Jan 20, 2017	30.14	30.47	30.14	30.43	642,803	+0.33(+1.08%)
Jan 19, 2017	30.44	30.52	29.96	30.10	465,323	-0.29(-0.95%)
Jan 18, 2017	30.36	30.59	30.11	30.39	458,799	+0.23(+0.76%)
Jan 17, 2017	30.87	31.07	30.09	30.16	677,485	-1.01(-3.25%)
Jan 13, 2017		31.18	31.18	31.18	0	+0.44(+1.44%)
Jan 12, 2017	31.48	31.53	30.44	30.73	1,237,819	-0.75(-2.37%)
Jan 11, 2017	31.18	31.79	30.70	31.48	1,394,658	+0.38(+1.24%)
Jan 10, 2017	31.42	31.42	30.63	31.09	2,989,681	-0.93(-2.91%)
Jan 09, 2017	32.48	32.62	31.96	32.03	241,994	-0.75(-2.30%)
Jan 06, 2017	32.76	33.13	32.61	32.78	389,410	+0.17(+0.52%)
Jan 05, 2017	33.09	33.19	32.07	32.61	559,785	-0.70(-2.11%)
Jan 04, 2017	32.94	33.31	32.80	33.31	760,718	+0.38(+1.17%)

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.