Indicators

Columbia Banking Sys (NQ: COLB )

18.81 -0.16 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.36	37.80	36.87	37.69	544,754	+0.32(+0.86%)
May 27, 2021	37.10	37.67	36.91	37.37	273,480	+0.74(+2.03%)
May 26, 2021	36.14	36.67	36.12	36.63	258,924	+0.49(+1.35%)
May 25, 2021	37.45	38.03	36.10	36.14	379,159	-1.29(-3.45%)
May 24, 2021	38.12	38.12	37.21	37.43	174,122	-0.59(-1.54%)
May 21, 2021	38.38	38.54	37.66	38.02	206,018	+0.18(+0.48%)
May 20, 2021	37.30	38.01	36.72	37.83	327,169	+0.33(+0.88%)
May 19, 2021	36.72	37.56	36.14	37.50	363,179	+0.37(+0.99%)
May 18, 2021	38.06	38.32	37.12	37.13	144,735	-1.02(-2.68%)
May 17, 2021	38.32	38.60	37.71	38.16	149,246	-0.27(-0.70%)
May 14, 2021	38.07	38.56	37.73	38.43	353,894	+0.69(+1.83%)
May 13, 2021	36.11	38.08	35.79	37.74	342,697	+1.73(+4.80%)
May 12, 2021	37.78	37.87	35.89	36.01	224,320	-1.29(-3.47%)
May 11, 2021	37.46	38.02	37.14	37.30	195,839	-0.57(-1.50%)
May 10, 2021	38.11	38.83	37.67	37.87	410,693	-0.57(-1.49%)
May 07, 2021	38.24	38.50	37.92	38.44	288,646	-0.29(-0.74%)
May 06, 2021	38.36	38.74	37.72	38.73	306,093	+0.63(+1.66%)
May 05, 2021	38.35	38.70	37.81	38.09	265,945	-0.20(-0.52%)
May 04, 2021	38.02	38.34	37.37	38.29	260,737	+0.21(+0.55%)

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.