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 (%)
Sep 29, 2017	31.84	32.27	31.63	31.66	635,841	-0.28(-0.87%)
Sep 28, 2017	31.65	31.96	31.26	31.94	366,364	+0.29(+0.90%)
Sep 27, 2017	30.91	31.74	30.68	31.65	522,865	+1.19(+3.90%)
Sep 26, 2017	30.38	30.58	30.09	30.47	327,817	+0.25(+0.82%)
Sep 25, 2017	30.02	30.43	29.92	30.22	278,323	+0.13(+0.42%)
Sep 22, 2017	29.79	30.15	29.71	30.09	355,225	+0.25(+0.83%)
Sep 21, 2017	29.63	29.98	29.60	29.84	562,241	+0.20(+0.68%)
Sep 20, 2017	29.03	29.81	28.74	29.64	323,308	+0.62(+2.12%)
Sep 19, 2017	28.83	29.17	28.77	29.02	238,919	+0.11(+0.36%)
Sep 18, 2017	28.58	29.02	28.53	28.92	157,887	+0.43(+1.50%)
Sep 15, 2017	28.50	28.72	28.37	28.49	1,187,036	+0.01(+0.03%)
Sep 14, 2017	28.83	28.86	28.35	28.48	237,702	-0.23(-0.81%)
Sep 13, 2017		28.74	28.12	28.71	465,789	+0.32(+1.11%)
Sep 12, 2017	27.94	28.59	27.94	28.40	473,712	+0.61(+2.19%)
Sep 11, 2017	27.70	28.20	27.63	27.79	601,418	+0.45(+1.65%)
Sep 08, 2017	26.92	27.53	26.92	27.34	213,558	+0.38(+1.39%)
Sep 07, 2017	27.56	27.57	26.82	26.96	259,499	-0.68(-2.47%)
Sep 06, 2017	27.65	27.98	27.53	27.65	345,167	+0.14(+0.52%)
Sep 05, 2017	28.19	28.21	27.41	27.50	579,345	-0.85(-3.00%)

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.