Indicators

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.95	26.04	25.68	25.68	1,264,842	-0.41(-1.59%)
Dec 28, 2023	25.78	26.10	25.66	26.09	668,019	+0.13(+0.48%)
Dec 27, 2023	26.03	26.14	25.70	25.96	823,099	+0.02(+0.07%)
Dec 26, 2023	25.67	26.14	25.60	25.95	850,368	+0.31(+1.20%)
Dec 22, 2023	25.84	26.11	25.46	25.64	1,592,380	+0.04(+0.15%)
Dec 21, 2023	25.73	25.75	25.31	25.60	967,997	+0.28(+1.10%)
Dec 20, 2023	25.74	26.08	25.31	25.32	1,955,402	-0.57(-2.19%)
Dec 19, 2023	25.71	26.19	25.52	25.89	1,349,950	+0.25(+0.98%)
Dec 18, 2023	26.39	26.44	25.63	25.64	1,568,692	-0.52(-1.99%)
Dec 15, 2023	26.78	26.90	26.08	26.16	5,852,484	-0.64(-2.37%)
Dec 14, 2023	25.82	27.06	25.79	26.79	3,253,839	+1.79(+7.16%)
Dec 13, 2023	23.59	25.00	23.34	25.00	3,397,034	+1.44(+6.13%)
Dec 12, 2023	23.63	23.84	23.42	23.56	1,205,130	-0.14(-0.61%)
Dec 11, 2023	23.87	24.09	23.65	23.70	1,433,130	-0.26(-1.08%)
Dec 08, 2023	23.40	23.99	23.18	23.96	2,033,017	+0.51(+2.18%)
Dec 07, 2023	23.21	23.57	23.11	23.45	1,061,267	+0.34(+1.46%)
Dec 06, 2023	23.08	23.78	23.06	23.12	1,778,816	+0.31(+1.35%)
Dec 05, 2023	23.20	23.20	22.77	22.81	1,505,753	-0.54(-2.31%)
Dec 04, 2023	22.74	23.42	22.72	23.35	1,742,647	+0.36(+1.55%)

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.