Indicators

Columbia Banking Sys (NQ: COLB )

20.32 -0.11 (-0.51%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.41	26.41	25.00	25.12	1,015,884	-1.23(-4.65%)
Apr 28, 2022	26.71	27.10	26.03	26.34	1,381,363	-0.21(-0.81%)
Apr 27, 2022	26.85	27.11	26.38	26.56	851,602	-0.24(-0.90%)
Apr 26, 2022	27.35	27.79	26.79	26.80	912,072	-1.06(-3.82%)
Apr 25, 2022	27.87	27.92	26.86	27.87	1,164,550	-0.20(-0.70%)
Apr 22, 2022	28.56	28.56	27.69	28.06	1,316,703	-0.02(-0.06%)
Apr 21, 2022	27.99	28.76	27.88	28.08	1,028,119	+0.11(+0.38%)
Apr 20, 2022	28.12	28.63	27.95	27.97	773,986	-0.04(-0.16%)
Apr 19, 2022	27.29	28.12	27.20	28.02	756,348	+1.00(+3.71%)
Apr 18, 2022	26.92	27.20	26.81	27.02	600,376	+0.02(+0.07%)
Apr 14, 2022	27.30	27.44	26.91	27.00	449,296	-0.26(-0.95%)
Apr 13, 2022	26.27	27.32	26.14	27.26	577,791	+0.58(+2.18%)
Apr 12, 2022	27.15	27.40	26.53	26.68	789,628	-0.33(-1.23%)
Apr 11, 2022	27.09	27.58	27.00	27.01	790,520	+0.01(+0.03%)
Apr 08, 2022	27.07	27.19	26.66	27.00	777,211	+0.15(+0.57%)
Apr 07, 2022	27.33	27.34	26.60	26.85	1,011,183	-0.44(-1.61%)
Apr 06, 2022	27.27	27.56	27.19	27.28	1,580,535	-0.21(-0.75%)
Apr 05, 2022	27.86	28.10	27.38	27.49	1,304,774	-0.38(-1.38%)
Apr 04, 2022	27.78	28.12	26.85	27.87	1,512,943	+0.04(+0.16%)

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.