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 (%)
Jun 28, 2019	28.61	29.28	28.37	28.81	893,348	+0.51(+1.80%)
Jun 27, 2019	27.65	28.33	27.65	28.30	289,907	+0.62(+2.24%)
Jun 26, 2019	28.06	28.47	27.67	27.68	340,267	-0.20(-0.71%)
Jun 25, 2019	27.90	28.02	27.47	27.88	386,858	-0.08(-0.28%)
Jun 24, 2019	28.09	28.43	27.95	27.96	267,248	-0.21(-0.76%)
Jun 21, 2019	28.27	28.48	28.11	28.17	591,840	-0.23(-0.81%)
Jun 20, 2019	28.16	28.56	27.83	28.41	276,421	+0.36(+1.28%)
Jun 19, 2019	28.19	28.68	27.99	28.05	243,490	-0.28(-0.98%)
Jun 18, 2019	27.67	28.42	27.53	28.33	185,459	+0.68(+2.45%)
Jun 17, 2019	28.07	28.22	27.61	27.65	278,368	-0.45(-1.62%)
Jun 14, 2019	28.05	28.24	27.67	28.10	192,759	+0.10(+0.34%)
Jun 13, 2019	27.99	28.25	27.79	28.01	164,624	+0.15(+0.54%)
Jun 12, 2019	27.97	28.12	27.69	27.86	250,627	-0.21(-0.77%)
Jun 11, 2019	28.14	28.23	27.86	28.07	277,901	+0.19(+0.69%)
Jun 10, 2019	27.46	28.05	27.35	27.88	236,634	+0.55(+2.01%)
Jun 07, 2019	27.25	27.38	27.09	27.33	269,109	-0.05(-0.17%)
Jun 06, 2019	27.43	27.78	26.98	27.38	259,608	-0.17(-0.61%)
Jun 05, 2019	27.82	27.87	27.36	27.55	206,909	-0.33(-1.17%)
Jun 04, 2019	27.39	27.93	27.10	27.87	302,431	+0.96(+3.58%)

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.