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 (%)
Feb 29, 2024	17.76	17.95	17.51	17.77	4,708,562	+0.33(+1.91%)
Feb 28, 2024	17.43	17.56	17.33	17.43	1,854,076	-0.15(-0.84%)
Feb 27, 2024	17.50	17.73	17.35	17.58	1,842,330	+0.18(+1.02%)
Feb 26, 2024	17.79	17.80	17.25	17.41	2,044,416	-0.41(-2.31%)
Feb 23, 2024	17.71	17.88	17.59	17.82	2,144,934	+0.05(+0.28%)
Feb 22, 2024	17.68	17.81	17.45	17.77	2,236,209	+0.18(+1.00%)
Feb 21, 2024	17.75	17.80	17.46	17.59	3,359,051	-0.27(-1.51%)
Feb 20, 2024	17.69	18.02	17.61	17.86	2,312,710	+0.06(+0.32%)
Feb 16, 2024	18.08	18.08	17.42	17.80	4,190,165	-0.49(-2.68%)
Feb 15, 2024	18.09	18.56	17.94	18.29	7,872,284	+0.35(+1.93%)
Feb 14, 2024	18.04	18.22	17.70	17.95	1,995,513	+0.15(+0.87%)
Feb 13, 2024	18.02	18.13	17.50	17.79	2,822,032	-0.89(-4.74%)
Feb 12, 2024	18.17	18.87	18.17	18.68	1,921,137	+0.55(+3.03%)
Feb 09, 2024	18.10	18.18	17.78	18.13	2,717,980	+0.06(+0.32%)
Feb 08, 2024	17.68	18.21	17.56	18.07	3,472,843	+0.39(+2.23%)
Feb 07, 2024	17.89	17.92	17.35	17.68	2,250,834	-0.20(-1.13%)
Feb 06, 2024	18.33	18.52	17.68	17.88	3,189,800	-0.47(-2.57%)
Feb 05, 2024	18.56	18.67	18.33	18.35	2,225,003	-0.41(-2.21%)
Feb 02, 2024	18.13	18.80	18.13	18.77	3,085,307	+0.18(+0.98%)

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.