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, 2023	27.61	27.84	26.92	27.12	41,607,896	-0.37(-1.36%)
Feb 27, 2023	27.98	28.15	27.37	27.49	2,667,924	-0.28(-1.02%)
Feb 24, 2023	27.14	27.84	27.13	27.77	2,159,117	-0.05(-0.20%)
Feb 23, 2023	27.80	28.01	27.53	27.83	1,192,421	+0.05(+0.16%)
Feb 22, 2023	28.06	28.24	27.60	27.78	1,302,581	-0.28(-1.01%)
Feb 21, 2023	28.52	28.59	28.02	28.07	1,099,555	-0.75(-2.60%)
Feb 17, 2023	28.69	28.86	28.48	28.81	1,046,036	+0.17(+0.61%)
Feb 16, 2023	28.87	29.02	28.64	28.64	971,993	-0.59(-2.03%)
Feb 15, 2023	28.82	29.23	28.70	29.23	821,260	+0.31(+1.07%)
Feb 14, 2023	29.08	29.18	28.54	28.92	699,294	-0.24(-0.81%)
Feb 13, 2023	29.07	29.16	28.88	29.16	702,574	+0.10(+0.35%)
Feb 10, 2023	29.06	29.14	28.82	29.06	618,780	-0.02(-0.06%)
Feb 09, 2023	29.59	29.63	29.04	29.08	664,743	-0.26(-0.87%)
Feb 08, 2023	29.55	29.74	29.31	29.33	949,418	-0.50(-1.68%)
Feb 07, 2023	29.82	30.06	29.39	29.83	1,086,416	-0.21(-0.70%)
Feb 06, 2023	29.85	30.32	29.64	30.04	1,373,602	+0.31(+1.04%)
Feb 03, 2023	29.65	30.05	29.29	29.73	1,312,215	+0.04(+0.12%)
Feb 02, 2023	29.01	29.70	28.88	29.70	1,820,019	+0.78(+2.69%)

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.