Indicators

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.37	26.37	24.96	25.08	1,017,457	-1.22(-4.65%)
Apr 28, 2022	26.67	27.05	25.99	26.30	1,383,503	-0.21(-0.81%)
Apr 27, 2022	26.80	27.07	26.34	26.52	852,921	-0.24(-0.90%)
Apr 26, 2022	27.30	27.75	26.75	26.76	913,484	-1.06(-3.82%)
Apr 25, 2022	27.82	27.88	26.82	27.82	1,166,354	-0.20(-0.70%)
Apr 22, 2022	28.52	28.52	27.64	28.02	1,318,742	-0.02(-0.06%)
Apr 21, 2022	27.95	28.72	27.84	28.04	1,029,712	+0.11(+0.38%)
Apr 20, 2022	28.07	28.59	27.91	27.93	775,185	-0.04(-0.16%)
Apr 19, 2022	27.25	28.07	27.16	27.97	757,520	+1.00(+3.71%)
Apr 18, 2022	26.88	27.16	26.77	26.97	601,306	+0.02(+0.07%)
Apr 14, 2022	27.26	27.39	26.87	26.96	449,992	-0.26(-0.95%)
Apr 13, 2022	26.23	27.28	26.10	27.21	578,686	+0.58(+2.18%)
Apr 12, 2022	27.11	27.36	26.49	26.63	790,851	-0.33(-1.23%)
Apr 11, 2022	27.05	27.54	26.96	26.96	791,744	+0.01(+0.03%)
Apr 08, 2022	27.03	27.14	26.62	26.96	778,415	+0.15(+0.57%)
Apr 07, 2022	27.29	27.30	26.56	26.80	1,012,749	-0.44(-1.61%)
Apr 06, 2022	27.22	27.52	27.14	27.24	1,582,983	-0.21(-0.75%)
Apr 05, 2022	27.81	28.05	27.34	27.45	1,306,795	-0.38(-1.38%)
Apr 04, 2022	27.73	28.08	26.80	27.83	1,515,287	+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.