Indicators

Columbia Banking Sys (NQ: COLB )

18.78 -0.07 (-0.37%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.75	21.10	20.60	20.77	1,986,517	+0.10(+0.49%)
Jul 28, 2023	20.54	21.00	20.34	20.67	1,767,912	+0.40(+1.97%)
Jul 27, 2023	21.30	21.30	20.08	20.27	1,722,332	-0.76(-3.62%)
Jul 26, 2023	20.50	21.13	20.35	21.03	2,594,101	+0.80(+3.95%)
Jul 25, 2023	20.71	21.03	20.17	20.23	3,456,252	-0.35(-1.72%)
Jul 24, 2023	19.56	20.63	19.56	20.59	2,951,231	+0.91(+4.63%)
Jul 21, 2023	20.47	20.51	19.55	19.68	3,013,253	-0.71(-3.47%)
Jul 20, 2023	19.98	20.62	18.89	20.38	6,044,777	-1.51(-6.88%)
Jul 19, 2023	21.61	22.07	21.28	21.89	2,518,347	+0.51(+2.39%)
Jul 18, 2023	20.48	21.52	20.46	21.38	1,914,538	+0.88(+4.31%)
Jul 17, 2023	19.98	20.52	19.86	20.49	1,986,414	+0.43(+2.13%)
Jul 14, 2023	21.02	21.02	20.02	20.07	1,947,343	-0.83(-3.96%)
Jul 13, 2023	20.23	20.95	20.11	20.89	2,195,348	+0.85(+4.22%)
Jul 12, 2023	20.10	20.30	19.81	20.05	2,061,438	+0.49(+2.52%)
Jul 11, 2023	19.42	19.64	18.87	19.55	1,880,574	+0.28(+1.45%)
Jul 10, 2023	19.08	19.68	19.05	19.28	2,256,393	+0.00(+0.00%)
Jul 07, 2023	18.65	19.47	18.65	19.28	3,145,094	+0.72(+3.91%)
Jul 06, 2023	18.84	18.89	18.26	18.55	2,096,474	-0.50(-2.63%)
Jul 05, 2023	19.10	19.39	18.84	19.05	1,601,600	-0.35(-1.82%)

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.