Indicators

Columbia Banking Sys (NQ: COLB )

19.17 -0.50 (-2.54%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.70	31.83	31.51	31.55	87,833	-0.23(-0.74%)
Nov 27, 2019	31.72	31.93	31.56	31.78	201,683	+0.13(+0.41%)
Nov 26, 2019	31.91	32.05	31.61	31.65	298,021	-0.27(-0.85%)
Nov 25, 2019	31.66	32.16	31.57	31.92	413,807	+0.27(+0.85%)
Nov 22, 2019	31.82	31.92	31.60	31.65	158,695	-0.04(-0.13%)
Nov 21, 2019	32.06	32.34	31.55	31.69	217,950	-0.15(-0.48%)
Nov 20, 2019	32.06	32.22	31.71	31.84	321,419	-0.36(-1.10%)
Nov 19, 2019	32.24	32.40	31.20	32.20	265,471	+0.07(+0.23%)
Nov 18, 2019	31.97	32.14	31.68	32.13	237,711	+0.12(+0.38%)
Nov 15, 2019	32.40	32.40	31.88	32.01	340,433	-0.20(-0.63%)
Nov 14, 2019	32.26	32.34	31.90	32.21	250,347	-0.10(-0.30%)
Nov 13, 2019	32.47	32.59	32.19	32.30	208,821	-0.47(-1.43%)
Nov 12, 2019	32.72	32.93	32.58	32.77	256,149	+0.01(+0.02%)
Nov 11, 2019	32.70	32.80	32.47	32.76	167,304	-0.10(-0.29%)
Nov 08, 2019	32.65	32.95	32.59	32.86	235,627	+0.14(+0.42%)
Nov 07, 2019	32.70	32.99	32.55	32.72	266,562	+0.26(+0.80%)
Nov 06, 2019	32.43	32.62	32.26	32.47	247,675	-0.06(-0.17%)
Nov 05, 2019	32.38	32.76	32.18	32.52	380,190	+0.14(+0.42%)
Nov 04, 2019	32.43	32.47	32.12	32.39	470,412	+0.35(+1.10%)

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.