Indicators

Columbia Banking Sys (NQ: COLB )

18.85 -0.82 (-4.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.88	29.91	29.60	29.63	299,559	-0.16(-0.53%)
Sep 27, 2019	29.90	30.22	29.63	29.78	304,538	+0.19(+0.65%)
Sep 26, 2019	29.98	29.98	29.52	29.59	259,885	-0.54(-1.80%)
Sep 25, 2019	29.55	30.16	29.55	30.13	553,400	+0.73(+2.48%)
Sep 24, 2019	29.81	29.81	29.22	29.40	442,701	-0.34(-1.13%)
Sep 23, 2019	29.78	30.02	29.44	29.74	366,891	-0.05(-0.16%)
Sep 20, 2019	29.62	29.96	29.34	29.79	1,491,182	+0.25(+0.84%)
Sep 19, 2019	29.80	30.19	29.47	29.54	371,180	-0.21(-0.70%)
Sep 18, 2019	29.83	29.99	29.50	29.75	422,017	-0.12(-0.40%)
Sep 17, 2019	30.04	30.04	29.50	29.87	250,607	-0.22(-0.72%)
Sep 16, 2019	29.75	30.37	29.65	30.08	350,004	-0.05(-0.16%)
Sep 13, 2019	30.35	30.55	29.93	30.13	378,275	+0.18(+0.62%)
Sep 12, 2019	29.43	30.05	29.08	29.95	394,374	+0.34(+1.14%)
Sep 11, 2019	29.46	29.71	28.90	29.61	437,007	+0.35(+1.18%)
Sep 10, 2019	28.69	29.34	28.65	29.26	405,140	+0.71(+2.50%)
Sep 09, 2019	27.96	28.81	27.96	28.55	355,903	+0.75(+2.72%)
Sep 06, 2019	28.09	28.19	27.76	27.79	233,542	-0.25(-0.89%)
Sep 05, 2019	27.88	28.56	27.88	28.04	353,738	+0.57(+2.08%)
Sep 04, 2019	27.67	27.67	27.21	27.47	220,959	+0.16(+0.59%)

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.