Indicators

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.81	30.85	29.91	29.97	525,571	-0.54(-1.77%)
Apr 27, 2017	29.96	30.89	29.96	30.51	393,847	-0.34(-1.11%)
Apr 26, 2017	30.53	31.22	30.51	30.85	399,397	+0.31(+1.02%)
Apr 25, 2017	30.78	30.98	30.51	30.54	334,140	+0.09(+0.30%)
Apr 24, 2017	30.47	30.72	30.28	30.45	392,011	+0.80(+2.69%)
Apr 21, 2017	29.63	29.84	29.46	29.65	423,876	-0.02(-0.08%)
Apr 20, 2017	29.25	29.68	29.15	29.68	522,367	+0.62(+2.14%)
Apr 19, 2017	28.77	29.17	28.77	29.05	432,128	+0.43(+1.51%)
Apr 18, 2017	28.37	28.82	28.05	28.62	383,176	-0.02(-0.05%)
Apr 17, 2017	28.21	28.65	27.95	28.64	406,059	+0.55(+1.97%)
Apr 13, 2017	28.39	28.60	27.98	28.08	445,293	-0.46(-1.62%)
Apr 12, 2017	28.78	29.08	28.45	28.55	455,422	-0.36(-1.23%)
Apr 11, 2017	28.23	28.91	28.06	28.90	531,378	+0.50(+1.76%)
Apr 10, 2017	28.59	29.01	28.21	28.40	346,995	-0.21(-0.74%)
Apr 07, 2017	28.50	28.75	28.30	28.61	335,373	-0.13(-0.45%)
Apr 06, 2017	28.38	28.86	28.14	28.74	356,092	+0.38(+1.34%)
Apr 05, 2017	29.28	29.46	28.35	28.36	350,660	-0.61(-2.09%)
Apr 04, 2017	28.96	29.27	28.77	28.97	389,355	-0.08(-0.29%)

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.