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 (%)
Nov 30, 2015	25.01	25.09	24.76	24.97	294,821	+0.11(+0.42%)
Nov 27, 2015	24.75	24.94	24.55	24.87	149,866	+0.13(+0.54%)
Nov 25, 2015	24.72	24.73	24.73	24.73	134,922	+0.06(+0.26%)
Nov 24, 2015	24.33	24.73	24.21	24.67	269,402	+0.08(+0.34%)
Nov 23, 2015	24.48	24.71	24.33	24.58	123,620	+0.20(+0.81%)
Nov 20, 2015	24.38	24.54	24.24	24.39	342,843	+0.06(+0.26%)
Nov 19, 2015	24.25	24.48	24.13	24.32	229,986	+0.00(+0.00%)
Nov 18, 2015	24.09	24.38	23.77	24.32	257,632	+0.33(+1.38%)
Nov 17, 2015	24.05	24.37	23.80	23.99	218,468	+0.01(+0.06%)
Nov 16, 2015	23.57	23.99	23.49	23.98	301,149	+0.32(+1.37%)
Nov 13, 2015	23.96	24.10	23.61	23.66	240,381	-0.48(-1.98%)
Nov 12, 2015	24.78	25.01	24.11	24.14	376,499	-0.86(-3.46%)
Nov 11, 2015	25.07	25.19	24.87	25.00	324,137	+0.03(+0.11%)
Nov 10, 2015	24.71	25.09	24.71	24.97	414,755	+0.20(+0.79%)
Nov 09, 2015	24.84	24.95	24.55	24.77	368,353	-0.05(-0.20%)
Nov 06, 2015	23.96	25.48	23.96	24.82	424,157	+0.82(+3.43%)
Nov 05, 2015	23.67	24.20	23.67	24.00	286,713	+0.35(+1.47%)
Nov 04, 2015	23.65	23.88	23.49	23.65	334,356	-0.01(-0.03%)
Nov 03, 2015	23.56	23.88	23.47	23.66	297,951	+0.02(+0.09%)

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.