Indicators

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)

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 (%)
Dec 29, 2017		32.88	32.88	32.88	0	-0.45(-1.36%)
Dec 28, 2017	33.29	33.42	33.10	33.33	175,075	+0.06(+0.18%)
Dec 27, 2017	33.81	33.81	32.27	33.27	214,853	-0.51(-1.52%)
Dec 26, 2017	33.75	34.06	33.37	33.78	285,375	-0.09(-0.27%)
Dec 22, 2017	34.16	34.29	33.65	33.87	225,011	-0.29(-0.84%)
Dec 21, 2017	33.93	34.36	33.81	34.16	182,370	+0.42(+1.23%)
Dec 20, 2017	34.31	34.31	33.38	33.75	172,611	-0.28(-0.82%)
Dec 19, 2017	34.40	34.52	33.89	34.03	302,353	-0.25(-0.73%)
Dec 18, 2017	34.06	35.21	33.91	34.28	422,478	+0.59(+1.75%)
Dec 15, 2017	32.92	34.16	32.79	33.69	2,128,401	+0.85(+2.58%)
Dec 14, 2017	33.52	33.64	32.64	32.84	559,235	-0.50(-1.50%)
Dec 13, 2017	33.78	34.03	33.28	33.34	354,038	-0.41(-1.21%)
Dec 12, 2017	33.89	34.09	33.37	33.75	327,511	+0.02(+0.07%)
Dec 11, 2017	34.05	34.24	33.61	33.72	310,082	-0.33(-0.98%)
Dec 08, 2017	34.87	34.87	34.04	34.06	388,598	-0.55(-1.60%)
Dec 07, 2017	34.36	34.76	34.15	34.61	308,994	+0.13(+0.37%)
Dec 06, 2017	34.48	35.02	34.35	34.48	190,097	-0.19(-0.55%)
Dec 05, 2017	35.87	36.27	34.66	34.67	588,209	-1.09(-3.05%)
Dec 04, 2017	35.68	36.37	35.46	35.76	659,072	+0.71(+2.03%)

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.