Indicators

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.99			30.27	1,073,265	+0.21(+0.70%)
Jan 28, 2022	29.95	30.21	29.32	30.06	927,488	+0.08(+0.26%)
Jan 27, 2022	31.18	31.44	29.84	29.98	1,015,146	-1.05(-3.39%)
Jan 26, 2022	31.80	31.86	30.88	31.04	1,059,860	-0.37(-1.16%)
Jan 25, 2022	30.76	31.67	30.06	31.40	933,214	+0.53(+1.72%)
Jan 24, 2022	29.98	30.96	29.81	30.87	946,398	+0.37(+1.23%)
Jan 21, 2022	30.27	31.42	30.03	30.50	1,339,222	+0.11(+0.37%)
Jan 20, 2022	30.38	31.19	30.16	30.38	1,205,406	-0.17(-0.54%)
Jan 19, 2022	31.69	31.79	30.54	30.55	669,941	-1.04(-3.31%)
Jan 18, 2022	32.24	32.40	31.49	31.59	714,786	-0.57(-1.79%)
Jan 14, 2022				32.17	0	+0.10(+0.33%)
Jan 13, 2022	32.32	32.78	31.97	32.06	1,019,406	-0.11(-0.35%)
Jan 12, 2022	31.92	32.43	31.75	32.18	1,006,425	+0.20(+0.63%)
Jan 11, 2022	32.07	32.07	31.57	31.98	716,494	+0.03(+0.08%)
Jan 10, 2022	31.59	32.03	31.26	31.95	1,728,279	+0.57(+1.80%)
Jan 07, 2022	30.91	31.45	30.61	31.39	1,263,940	+0.46(+1.49%)
Jan 06, 2022	29.92	31.03	29.37	30.92	1,082,545	+1.58(+5.37%)
Jan 05, 2022	29.59	29.79	29.33	29.35	913,001	-0.04(-0.15%)
Jan 04, 2022	29.37	29.99	29.19	29.39	831,560	+0.30(+1.05%)

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.