Skip to main content

Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.16 28.32 28.00 28.01 335,618 -0.20(-0.70%)
Dec 30, 2021 28.21 28.40 27.82 28.21 549,156 +0.15(+0.55%)
Dec 29, 2021 28.24 28.29 27.97 28.05 350,159 -0.11(-0.40%)
Dec 28, 2021 28.84 28.84 27.94 28.16 341,345 +0.10(+0.37%)
Dec 27, 2021 27.92 28.08 27.51 28.06 436,023 +0.38(+1.36%)
Dec 23, 2021 27.74 28.05 27.62 27.68 476,051 +0.24(+0.87%)
Dec 22, 2021 27.07 27.47 27.01 27.44 609,252 +0.20(+0.72%)
Dec 21, 2021 26.67 27.32 26.67 27.25 1,041,940 +0.81(+3.08%)
Dec 20, 2021 26.41 26.50 25.76 26.43 1,425,763 -0.35(-1.31%)
Dec 17, 2021 27.97 28.05 26.21 26.79 4,433,220 -1.53(-5.39%)
Dec 16, 2021 28.56 28.83 27.94 28.31 1,204,057 +0.10(+0.34%)
Dec 15, 2021 28.33 28.83 28.03 28.21 1,446,290 -0.24(-0.84%)
Dec 14, 2021 28.19 28.88 28.19 28.46 647,001 +0.36(+1.27%)
Dec 13, 2021 28.33 28.69 27.60 28.10 1,016,104 -0.39(-1.37%)
Dec 10, 2021 28.65 28.77 28.29 28.49 618,862 +0.08(+0.27%)
Dec 09, 2021 28.41 28.99 28.21 28.41 416,201 -0.29(-1.01%)
Dec 08, 2021 28.70 29.01 28.61 28.70 601,839 -0.01(-0.02%)
Dec 07, 2021 29.13 29.24 28.46 28.71 673,405 -0.26(-0.89%)
Dec 06, 2021 28.38 29.17 28.28 28.97 886,217 +1.11(+3.99%)
Dec 03, 2021 28.42 28.59 27.66 27.86 1,169,758 -0.53(-1.87%)
Dec 02, 2021 28.10 28.72 27.62 28.39 1,029,844 +0.76(+2.76%)
Dec 01, 2021 28.65 28.99 27.60 27.62 1,009,280 -0.50(-1.80%)
Nov 30, 2021 28.18 28.32 27.74 28.13 1,314,616 -0.12(-0.42%)
Nov 29, 2021 28.47 28.47 27.70 28.25 894,929 +0.27(+0.95%)
Nov 26, 2021 28.36 28.55 27.35 27.98 699,592 -1.45(-4.92%)
Nov 24, 2021 29.41 29.75 29.28 29.43 474,447 -0.08(-0.25%)
Nov 23, 2021 29.39 29.55 29.11 29.51 653,001 +0.43(+1.47%)
Nov 22, 2021 29.84 29.84 29.05 29.08 694,541 -0.06(-0.21%)
Nov 19, 2021 29.11 29.39 28.80 29.14 1,083,029 -0.36(-1.22%)
Nov 18, 2021 29.93 29.49 29.37 29.50 1,413,232 -0.49(-1.63%)
Nov 17, 2021 30.32 30.53 29.81 29.99 663,692 -0.56(-1.82%)
Nov 16, 2021 30.74 30.77 30.41 30.54 723,118 -0.28(-0.92%)
Nov 15, 2021 30.82 31.19 30.66 30.83 668,911 +0.01(+0.03%)
Nov 12, 2021 31.05 31.06 30.45 30.82 556,123 -0.20(-0.63%)
Nov 11, 2021 31.29 31.42 30.95 31.01 388,676 -0.16(-0.52%)
Nov 10, 2021 31.00 31.18 460,778 +0.15(+0.47%)
Nov 09, 2021 31.04 31.17 30.71 31.03 605,586 -0.15(-0.49%)
Nov 08, 2021 31.47 31.61 31.09 31.19 472,128 -0.09(-0.30%)
Nov 05, 2021 30.72 31.38 30.72 31.28 517,541 +0.80(+2.61%)
Nov 04, 2021 31.16 31.16 30.23 30.48 506,559 -0.60(-1.93%)
Nov 03, 2021 29.48 31.22 29.34 31.08 861,128 +1.44(+4.85%)
Nov 02, 2021 30.03 30.03 29.59 29.64 547,783 -0.31(-1.03%)
Nov 01, 2021 29.43 30.07 29.22 29.95 752,596 +0.74(+2.52%)
Oct 29, 2021 29.44 29.58 29.09 29.22 1,365,079 +0.00(+0.00%)
Oct 28, 2021 29.04 29.76 28.71 29.22 532,163 +0.18(+0.62%)
Oct 27, 2021 29.63 29.58 29.01 29.04 854,952 -0.80(-2.70%)
Oct 26, 2021 30.24 29.76 29.84 524,713 -0.43(-1.41%)
Oct 25, 2021 30.48 30.55 30.16 30.27 501,474 -0.05(-0.17%)
Oct 22, 2021 30.01 30.34 29.76 30.32 1,025,365 +0.32(+1.06%)
Oct 21, 2021 30.18 30.36 29.78 30.00 949,145 -0.39(-1.27%)
Oct 20, 2021 29.90 30.54 29.62 30.39 1,293,901 +0.39(+1.28%)
Oct 19, 2021 30.06 30.18 29.70 30.00 1,169,217 +0.01(+0.03%)
Oct 18, 2021 29.73 30.39 29.53 30.00 1,352,878 +0.16(+0.55%)
Oct 15, 2021 29.77 30.03 29.37 29.83 1,682,278 +0.49(+1.66%)
Oct 14, 2021 29.81 29.97 29.22 29.34 1,564,287 -0.12(-0.41%)
Oct 13, 2021 28.85 29.47 28.21 29.46 3,554,253 +0.63(+2.20%)
Oct 12, 2021 30.38 30.92 28.48 28.83 4,703,729 -4.79(-14.23%)
Oct 11, 2021 34.56 34.65 33.58 33.62 327,016 -0.68(-1.98%)
Oct 08, 2021 34.08 34.61 33.76 34.30 328,156 -0.01(-0.02%)
Oct 07, 2021 34.03 34.47 33.96 34.30 659,537 +1.12(+3.38%)
Oct 06, 2021 32.84 33.22 32.48 33.18 552,124 +0.02(+0.05%)
Oct 05, 2021 33.25 33.63 32.88 33.17 628,544 +0.03(+0.08%)
Oct 04, 2021 32.87 33.44 32.87 33.14 585,429 +0.09(+0.28%)
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.