Chronicle Journal: Finance

Columbia Banking Sys (NQ: COLB )

44.29 USD +0.73 (+1.68%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 43.72 44.45 43.64 44.29 216,700 +0.73(+1.68%)
Apr 08, 2021 42.80 43.56 42.10 43.56 264,020 +0.62(+1.44%)
Apr 07, 2021 43.56 44.37 42.72 42.94 187,923 -0.52(-1.20%)
Apr 06, 2021 43.46 43.93 43.06 43.46 216,850 +0.01(+0.02%)
Apr 05, 2021 43.82 44.30 42.88 43.45 278,353 +0.29(+0.67%)
Apr 01, 2021 42.86 43.54 42.66 43.16 228,300 +0.07(+0.16%)
Mar 31, 2021 43.48 44.19 42.91 43.09 389,395 -0.94(-2.13%)
Mar 30, 2021 43.99 44.79 43.78 44.03 394,226 +0.69(+1.59%)
Mar 29, 2021 43.99 45.03 43.26 43.34 399,036 -1.77(-3.92%)
Mar 26, 2021 44.28 45.25 43.92 45.11 374,500 +1.31(+2.99%)
Mar 25, 2021 43.21 44.11 42.70 43.80 537,117 +0.40(+0.92%)
Mar 24, 2021 44.53 46.26 43.37 43.40 430,800 -1.15(-2.58%)
Mar 23, 2021 44.63 45.72 38.67 44.55 248,388 -1.09(-2.39%)
Mar 22, 2021 47.10 47.44 45.56 45.64 313,142 -1.88(-3.96%)
Mar 19, 2021 46.28 47.77 46.20 47.52 1,249,100 -0.41(-0.86%)
Mar 18, 2021 48.90 50.16 47.72 47.93 363,745 -0.16(-0.33%)
Mar 17, 2021 48.85 49.22 47.66 48.09 248,884 -0.20(-0.41%)
Mar 16, 2021 48.29 48.58 47.55 48.29 226,709 -0.38(-0.78%)
Mar 15, 2021 49.90 50.21 48.07 48.67 298,093 -1.78(-3.53%)
Mar 12, 2021 49.81 50.68 49.64 50.45 380,900 +1.07(+2.17%)
Mar 11, 2021 48.54 49.46 48.49 49.38 272,725 +0.56(+1.15%)
Mar 10, 2021 47.01 48.97 47.01 48.82 467,979 +1.70(+3.61%)
Mar 09, 2021 48.59 48.75 46.88 47.12 502,925 -1.92(-3.92%)
Mar 08, 2021 48.22 49.85 47.38 49.04 355,081 +1.75(+3.70%)
Mar 05, 2021 46.49 47.59 45.73 47.29 299,900 +1.70(+3.73%)
Mar 04, 2021 45.86 46.78 44.74 45.59 366,974 -0.06(-0.13%)
Mar 03, 2021 45.16 46.80 44.46 45.65 603,798 +0.79(+1.76%)
Mar 02, 2021 45.36 45.60 44.67 44.86 419,429 -0.30(-0.66%)
Mar 01, 2021 45.53 45.67 44.49 45.16 543,946 +0.87(+1.96%)
Feb 26, 2021 45.69 45.99 44.29 44.29 470,700 -1.78(-3.86%)
Feb 25, 2021 48.32 49.72 45.98 46.07 491,093 -2.08(-4.32%)
Feb 24, 2021 46.95 48.50 46.78 48.15 326,891 +1.63(+3.50%)
Feb 23, 2021 46.42 47.36 45.71 46.52 381,367 +0.59(+1.28%)
Feb 22, 2021 44.60 46.17 44.02 45.93 230,234 +1.51(+3.40%)
Feb 19, 2021 43.76 44.53 43.76 44.42 232,300 +1.06(+2.44%)
Feb 18, 2021 43.59 43.71 43.06 43.36 300,408 -0.24(-0.55%)
Feb 17, 2021 43.51 43.81 43.25 43.60 236,206 +0.07(+0.16%)
Feb 16, 2021 43.17 43.99 43.08 43.53 230,753 +0.44(+1.02%)
Feb 12, 2021 42.40 43.30 42.16 43.09 320,900 +0.42(+0.98%)
Feb 11, 2021 42.17 43.21 41.71 42.67 307,490 +0.10(+0.23%)
Feb 10, 2021 43.10 43.53 42.49 42.57 271,854 -0.25(-0.58%)
Feb 09, 2021 42.25 43.28 42.07 42.82 341,900 -0.23(-0.53%)
Feb 08, 2021 41.78 43.19 41.44 43.05 308,443 +1.49(+3.59%)
Feb 05, 2021 41.83 41.99 40.75 41.56 185,600 +0.27(+0.65%)
Feb 04, 2021 40.00 41.67 39.91 41.29 254,640 +1.41(+3.54%)
Feb 03, 2021 40.04 40.17 39.42 39.88 266,823 -0.45(-1.12%)
Feb 02, 2021 40.43 40.49 39.32 40.33 183,409 +0.61(+1.54%)
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.