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 (%)
Apr 28, 2023	19.58	19.92	19.36	19.48	2,491,416	-0.17(-0.88%)
Apr 27, 2023	18.41	19.98	18.41	19.66	2,593,307	+1.44(+7.91%)
Apr 26, 2023	18.41	18.71	18.01	18.21	2,366,866	-0.10(-0.55%)
Apr 25, 2023	19.08	19.23	18.26	18.32	3,120,840	-1.30(-6.60%)
Apr 24, 2023	19.58	19.61	19.24	19.61	2,022,252	+0.13(+0.66%)
Apr 21, 2023	19.98	20.08	19.21	19.48	2,073,066	-0.55(-2.73%)
Apr 20, 2023	19.70	20.21	19.63	20.03	1,539,222	-0.28(-1.39%)
Apr 19, 2023	19.78	20.56	19.65	20.31	1,640,769	+0.68(+3.49%)
Apr 18, 2023	20.38	20.43	19.43	19.63	1,711,464	-0.78(-3.80%)
Apr 17, 2023	19.50	20.40	19.40	20.40	1,467,389	+0.72(+3.64%)
Apr 14, 2023	20.70	20.70	19.49	19.69	1,513,719	-0.64(-3.16%)
Apr 13, 2023	20.17	20.49	19.97	20.33	1,831,557	+0.27(+1.36%)
Apr 12, 2023	20.43	20.47	19.76	20.06	2,140,794	-0.21(-1.04%)
Apr 11, 2023	20.09	20.34	19.93	20.27	2,449,054	+0.32(+1.60%)
Apr 10, 2023	19.70	20.35	19.70	19.95	3,466,130	+0.10(+0.51%)
Apr 06, 2023	19.34	20.31	19.08	19.85	2,940,060	+1.10(+5.89%)
Apr 05, 2023	18.50	18.83	18.36	18.74	3,195,956	-0.16(-0.87%)
Apr 04, 2023	19.21	19.32	18.39	18.91	2,775,985	-0.27(-1.43%)

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.