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 28, 2018	32.28	32.58	31.71	31.74	631,330	-0.44(-1.37%)
Feb 27, 2018	32.42	32.97	31.68	32.18	575,276	-0.24(-0.73%)
Feb 26, 2018	32.44	32.82	32.08	32.41	313,558	-0.01(-0.02%)
Feb 23, 2018	31.96	32.43	31.94	32.42	141,805	+0.49(+1.52%)
Feb 22, 2018	32.53	32.76	31.93	31.93	261,205	-0.44(-1.36%)
Feb 21, 2018	32.28	32.82	32.28	32.37	196,955	+0.21(+0.66%)
Feb 20, 2018	32.31	32.75	31.97	32.16	183,014	-0.35(-1.07%)
Feb 16, 2018		32.51	32.51	32.51	0	+0.41(+1.28%)
Feb 15, 2018	32.49	32.49	31.89	32.10	408,984	-0.11(-0.35%)
Feb 14, 2018	31.36	32.25	31.29	32.21	306,777	+0.62(+1.95%)
Feb 13, 2018	31.42	31.71	31.21	31.60	220,350	-0.05(-0.14%)
Feb 12, 2018	31.67	32.02	31.07	31.64	254,612	+0.11(+0.34%)
Feb 09, 2018	31.47	31.83	30.73	31.54	536,321	+0.54(+1.74%)
Feb 08, 2018	32.09	32.09	31.00	31.00	349,655	-1.02(-3.18%)
Feb 07, 2018	31.50	32.12	31.50	32.02	325,344	+0.46(+1.47%)
Feb 06, 2018	30.59	31.61	30.22	31.55	514,688	-0.42(-1.31%)
Feb 05, 2018	32.37	32.76	31.40	31.97	268,703	-0.83(-2.53%)
Feb 02, 2018	32.84	33.32	32.38	32.80	537,488	-0.14(-0.44%)

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.