Indicators

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.57	26.99	26.43	26.77	878,143	+0.25(+0.94%)
Jul 28, 2022	26.51	26.71	26.14	26.52	738,321	-0.03(-0.10%)
Jul 27, 2022	25.99	26.77	25.92	26.55	1,014,877	+0.66(+2.54%)
Jul 26, 2022	25.63	26.24	25.63	25.89	926,740	-0.05(-0.21%)
Jul 25, 2022	26.23	26.39	25.89	25.95	1,483,292	-0.08(-0.31%)
Jul 22, 2022	26.68	26.89	25.74	26.03	1,171,673	-0.54(-2.04%)
Jul 21, 2022	26.13	26.91	26.07	26.57	916,589	-0.33(-1.22%)
Jul 20, 2022	26.52	27.05	26.36	26.90	1,107,426	+0.21(+0.80%)
Jul 19, 2022	26.11	26.87	25.95	26.68	957,642	+0.96(+3.73%)
Jul 18, 2022	26.13	26.43	25.66	25.72	685,504	-0.18(-0.68%)
Jul 15, 2022	25.79	26.07	25.47	25.90	1,001,234	+0.66(+2.60%)
Jul 14, 2022	24.80	25.28	24.65	25.25	848,511	-0.03(-0.11%)
Jul 13, 2022	25.69	25.86	25.10	25.27	515,342	-0.70(-2.70%)
Jul 12, 2022	25.56	26.31	25.56	25.97	618,837	+0.12(+0.45%)
Jul 11, 2022	25.90	26.08	25.76	25.86	593,511	-0.35(-1.32%)
Jul 08, 2022	26.26	26.42	26.01	26.20	656,109	+0.01(+0.03%)
Jul 07, 2022	26.25	26.47	26.13	26.19	614,678	+0.21(+0.82%)
Jul 06, 2022	25.73	26.26	25.65	25.98	781,485	+0.07(+0.27%)
Jul 05, 2022	25.97	26.35	25.17	25.91	1,209,548	-0.55(-2.08%)

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.