Skip to main content

Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.16 31.16 30.11 30.13 884,668 -0.86(-2.78%)
Apr 27, 2018 31.29 31.83 30.83 30.99 726,941 -0.85(-2.68%)
Apr 26, 2018 33.42 33.50 31.23 31.84 639,459 -1.71(-5.09%)
Apr 25, 2018 33.50 33.88 33.12 33.55 291,689 +0.06(+0.18%)
Apr 24, 2018 33.20 33.77 33.11 33.49 381,402 +0.26(+0.79%)
Apr 23, 2018 33.05 33.40 32.96 33.23 371,673 +0.33(+1.00%)
Apr 20, 2018 32.67 33.11 32.66 32.90 427,399 +0.10(+0.32%)
Apr 19, 2018 32.37 32.93 32.37 32.79 308,742 +0.40(+1.25%)
Apr 18, 2018 32.61 32.73 32.33 32.39 340,536 -0.10(-0.30%)
Apr 17, 2018 32.84 32.87 32.15 32.49 311,520 -0.22(-0.66%)
Apr 16, 2018 32.52 32.77 32.20 32.70 287,262 +0.31(+0.97%)
Apr 13, 2018 33.00 33.00 32.28 32.39 320,979 -0.43(-1.30%)
Apr 12, 2018 32.58 33.02 32.10 32.81 499,886 +0.38(+1.18%)
Apr 11, 2018 32.33 32.60 31.98 32.43 641,595 -0.01(-0.02%)
Apr 10, 2018 31.71 32.55 31.47 32.44 832,034 +1.19(+3.81%)
Apr 09, 2018 31.68 32.04 31.23 31.25 403,205 -0.18(-0.57%)
Apr 06, 2018 31.96 32.12 31.05 31.43 348,829 -0.79(-2.44%)
Apr 05, 2018 32.10 32.27 31.71 32.22 200,268 +0.28(+0.89%)
Apr 04, 2018 31.02 32.05 31.02 31.93 283,484 +0.46(+1.45%)
Apr 03, 2018 31.14 31.56 31.02 31.47 340,397 +0.48(+1.55%)
Apr 02, 2018 31.33 31.66 30.45 30.99 399,487 -0.43(-1.38%)
Mar 29, 2018 31.43 31.43 31.43 0 -0.04(-0.14%)
Mar 28, 2018 31.23 31.75 31.01 31.47 234,170 +0.28(+0.91%)
Mar 27, 2018 31.99 32.10 31.05 31.19 402,183 -0.67(-2.12%)
Mar 26, 2018 31.42 31.86 31.42 31.86 442,958 +0.98(+3.18%)
Mar 23, 2018 32.33 32.34 30.59 30.88 662,773 -1.41(-4.36%)
Mar 22, 2018 32.85 32.98 32.19 32.29 393,288 -0.85(-2.58%)
Mar 21, 2018 33.05 33.57 32.93 33.14 344,535 +0.04(+0.14%)
Mar 20, 2018 33.18 33.27 32.96 33.10 462,618 -0.04(-0.11%)
Mar 19, 2018 33.05 33.22 32.44 33.14 559,783 +0.07(+0.20%)
Mar 16, 2018 32.76 33.38 32.61 33.07 1,385,779 +0.33(+1.01%)
Mar 15, 2018 32.46 32.78 32.22 32.74 536,223 +0.27(+0.83%)
Mar 14, 2018 33.04 33.04 32.33 32.47 285,576 -0.45(-1.37%)
Mar 13, 2018 33.26 33.26 32.75 32.92 334,359 -0.14(-0.43%)
Mar 12, 2018 33.20 33.25 32.61 33.06 253,714 -0.05(-0.16%)
Mar 09, 2018 33.04 33.22 32.53 33.11 348,483 +0.39(+1.19%)
Mar 08, 2018 33.26 33.26 32.49 32.73 391,700 -0.48(-1.44%)
Mar 07, 2018 32.52 33.29 32.18 33.20 337,820 +0.38(+1.16%)
Mar 06, 2018 32.49 32.96 32.16 32.82 310,440 +0.33(+1.01%)
Mar 05, 2018 31.86 32.73 31.46 32.49 306,047 +0.37(+1.14%)
Mar 02, 2018 31.35 32.25 31.13 32.13 373,787 +0.47(+1.49%)
Mar 01, 2018 31.23 31.76 31.05 31.65 523,831 +0.35(+1.12%)
Feb 28, 2018 31.84 32.13 31.27 31.30 640,085 -0.43(-1.37%)
Feb 27, 2018 31.98 32.52 31.25 31.74 583,253 -0.23(-0.73%)
Feb 26, 2018 32.00 32.37 31.64 31.97 317,906 -0.01(-0.02%)
Feb 23, 2018 31.53 31.99 31.50 31.98 143,771 +0.48(+1.52%)
Feb 22, 2018 32.08 32.32 31.49 31.50 264,827 -0.43(-1.36%)
Feb 21, 2018 31.84 32.37 31.84 31.93 199,686 +0.21(+0.66%)
Feb 20, 2018 31.86 32.30 31.53 31.72 185,552 -0.34(-1.07%)
Feb 16, 2018 32.07 32.07 32.07 0 +0.40(+1.28%)
Feb 15, 2018 32.04 32.04 31.46 31.66 414,655 -0.11(-0.35%)
Feb 14, 2018 30.93 31.81 30.86 31.77 311,031 +0.61(+1.95%)
Feb 13, 2018 30.99 31.27 30.78 31.17 223,406 -0.05(-0.14%)
Feb 12, 2018 31.24 31.59 30.65 31.21 258,143 +0.10(+0.34%)
Feb 09, 2018 31.04 31.40 30.31 31.11 543,758 +0.53(+1.74%)
Feb 08, 2018 31.65 31.65 30.57 30.57 354,504 -1.00(-3.18%)
Feb 07, 2018 31.07 31.68 31.07 31.58 329,855 +0.46(+1.47%)
Feb 06, 2018 30.17 31.17 29.81 31.12 521,825 -0.41(-1.31%)
Feb 05, 2018 31.93 32.31 30.97 31.53 272,429 -0.82(-2.53%)
Feb 02, 2018 32.39 32.86 31.94 32.35 544,942 -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.