Indicators

Columbia Banking Sys (NQ: COLB )

20.06 -0.17 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.77	30.80	29.87	29.93	526,385	-0.54(-1.77%)
Apr 27, 2017	29.92	30.84	29.92	30.46	394,457	-0.34(-1.11%)
Apr 26, 2017	30.48	31.17	30.47	30.80	400,016	+0.31(+1.02%)
Apr 25, 2017	30.74	30.93	30.46	30.49	334,658	+0.09(+0.30%)
Apr 24, 2017	30.42	30.68	30.23	30.40	392,618	+0.80(+2.69%)
Apr 21, 2017	29.59	29.79	29.41	29.61	424,533	-0.02(-0.08%)
Apr 20, 2017	29.21	29.64	29.11	29.63	523,176	+0.62(+2.14%)
Apr 19, 2017	28.73	29.12	28.73	29.01	432,798	+0.43(+1.51%)
Apr 18, 2017	28.33	28.77	28.00	28.58	383,770	-0.02(-0.05%)
Apr 17, 2017	28.17	28.61	27.91	28.59	406,688	+0.55(+1.97%)
Apr 13, 2017	28.34	28.56	27.94	28.04	445,983	-0.46(-1.62%)
Apr 12, 2017	28.74	29.04	28.40	28.50	456,128	-0.36(-1.23%)
Apr 11, 2017	28.18	28.87	28.02	28.86	532,201	+0.50(+1.76%)
Apr 10, 2017	28.55	28.96	28.17	28.36	347,533	-0.21(-0.74%)
Apr 07, 2017	28.46	28.71	28.25	28.57	335,892	-0.13(-0.45%)
Apr 06, 2017	28.34	28.81	28.09	28.70	356,644	+0.38(+1.34%)
Apr 05, 2017	29.24	29.42	28.31	28.32	351,203	-0.61(-2.09%)
Apr 04, 2017	28.91	29.22	28.72	28.93	389,958	-0.08(-0.29%)

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.