Indicators

Columbia Banking Sys (NQ: COLB )

20.14 +0.07 (+0.32%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.30	37.74	36.81	37.63	545,598	+0.32(+0.86%)
May 27, 2021	37.04	37.61	36.85	37.31	273,904	+0.74(+2.03%)
May 26, 2021	36.08	36.61	36.07	36.57	259,325	+0.49(+1.35%)
May 25, 2021	37.39	37.98	36.04	36.08	379,747	-1.29(-3.45%)
May 24, 2021	38.06	38.06	37.16	37.37	174,392	-0.58(-1.54%)
May 21, 2021	38.32	38.48	37.60	37.96	206,337	+0.18(+0.48%)
May 20, 2021	37.24	37.95	36.67	37.77	327,676	+0.33(+0.88%)
May 19, 2021	36.67	37.50	36.08	37.44	363,742	+0.37(+0.99%)
May 18, 2021	38.00	38.26	37.06	37.08	144,959	-1.02(-2.68%)
May 17, 2021	38.26	38.54	37.65	38.10	149,477	-0.27(-0.70%)
May 14, 2021	38.01	38.50	37.67	38.37	354,442	+0.69(+1.83%)
May 13, 2021	36.06	38.02	35.73	37.68	343,228	+1.73(+4.80%)
May 12, 2021	37.72	37.81	35.84	35.95	224,668	-1.29(-3.47%)
May 11, 2021	37.40	37.96	37.09	37.24	196,142	-0.57(-1.50%)
May 10, 2021	38.05	38.77	37.61	37.81	411,329	-0.57(-1.49%)
May 07, 2021	38.18	38.44	37.86	38.38	289,093	-0.29(-0.74%)
May 06, 2021	38.30	38.68	37.66	38.67	306,567	+0.63(+1.66%)
May 05, 2021	38.29	38.64	37.75	38.03	266,357	-0.20(-0.52%)
May 04, 2021	37.97	38.28	37.32	38.23	261,141	+0.21(+0.55%)

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.