Indicators

Columbia Banking Sys (NQ: COLB )

20.07 -0.35 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.58	29.11	27.07	27.21	446,724	-1.70(-5.89%)
Nov 27, 2020	29.61	29.98	28.47	28.91	128,259	-0.64(-2.16%)
Nov 25, 2020	29.82	30.99	29.19	29.55	327,153	-0.77(-2.53%)
Nov 24, 2020	29.32	30.51	29.16	30.32	786,949	+1.65(+5.75%)
Nov 23, 2020	29.16	29.32	27.97	28.67	482,711	-0.07(-0.25%)
Nov 20, 2020	28.38	28.94	28.16	28.74	470,980	-0.20(-0.68%)
Nov 19, 2020	29.48	29.48	28.53	28.94	206,260	-0.44(-1.49%)
Nov 18, 2020	30.83	30.88	29.33	29.38	308,439	-1.10(-3.61%)
Nov 17, 2020	29.89	30.63	29.39	30.48	456,587	+0.15(+0.48%)
Nov 16, 2020	29.67	30.33	29.12	30.33	362,058	+1.91(+6.72%)
Nov 13, 2020	28.10	28.65	26.86	28.42	274,293	+0.60(+2.15%)
Nov 12, 2020	27.86	28.68	27.42	27.82	469,486	-0.61(-2.13%)
Nov 11, 2020	29.94	30.32	28.08	28.43	263,011	-1.46(-4.88%)
Nov 10, 2020	28.13	30.42	28.13	29.89	588,388	+1.32(+4.62%)
Nov 09, 2020	26.95	29.43	24.96	28.57	484,916	+4.98(+21.13%)
Nov 06, 2020	24.45	24.57	23.47	23.58	279,091	-0.54(-2.23%)
Nov 05, 2020	24.03	24.76	23.99	24.12	466,048	-0.01(-0.04%)
Nov 04, 2020	25.48	25.90	24.07	24.13	354,046	-2.00(-7.66%)
Nov 03, 2020	25.90	26.38	25.56	26.13	429,252	+0.81(+3.20%)

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.