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, 2019	29.91	30.03	29.76	29.79	185,653	-0.09(-0.32%)
Feb 27, 2019	29.56	29.90	29.45	29.88	304,933	+0.31(+1.06%)
Feb 26, 2019	29.88	30.05	29.56	29.57	241,752	-0.29(-0.97%)
Feb 25, 2019	30.23	30.37	29.77	29.86	306,752	-0.28(-0.91%)
Feb 22, 2019	30.17	30.20	29.91	30.13	260,834	-0.03(-0.10%)
Feb 21, 2019	30.23	30.23	29.58	30.16	347,659	-0.07(-0.23%)
Feb 20, 2019	29.53	30.24	29.33	30.23	464,454	+0.71(+2.40%)
Feb 19, 2019	29.12	29.65	28.97	29.53	352,610	+0.20(+0.70%)
Feb 15, 2019	28.86	29.34	28.82	29.32	350,238	+0.61(+2.14%)
Feb 14, 2019	28.78	28.93	28.56	28.71	366,923	-0.29(-1.00%)
Feb 13, 2019	28.92	29.18	28.66	29.00	311,955	+0.05(+0.19%)
Feb 12, 2019	29.03	29.28	28.84	28.94	272,518	+0.11(+0.38%)
Feb 11, 2019	28.59	28.87	28.45	28.83	263,212	+0.25(+0.88%)
Feb 08, 2019	28.83	28.93	28.47	28.58	274,951	-0.40(-1.38%)
Feb 07, 2019	28.90	29.24	28.78	28.98	298,371	+0.16(+0.55%)
Feb 06, 2019	28.82	29.17	28.65	28.83	232,613	-0.09(-0.33%)
Feb 05, 2019	29.05	29.16	28.67	28.92	276,356	-0.05(-0.16%)
Feb 04, 2019	28.83	29.14	28.75	28.97	345,507	+0.13(+0.46%)

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.