Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.32 15.34 14.88 14.97 44,455 -0.35(-2.30%)
Jun 29, 2005 15.24 15.33 14.96 15.32 29,524 +0.04(+0.28%)
Jun 28, 2005 14.74 15.28 14.69 15.28 74,940 +0.45(+3.03%)
Jun 27, 2005 14.65 14.96 14.54 14.83 40,529 +0.13(+0.91%)
Jun 24, 2005 14.78 15.00 14.49 14.69 118,896 -0.07(-0.45%)
Jun 23, 2005 15.05 15.21 14.76 14.76 41,545 -0.44(-2.88%)
Jun 22, 2005 15.21 15.21 15.02 15.20 14,202 +0.12(+0.81%)
Jun 21, 2005 14.90 15.21 14.90 15.08 9,943 +0.17(+1.14%)
Jun 20, 2005 14.98 15.19 14.91 14.91 24,424 -0.20(-1.33%)
Jun 17, 2005 15.21 15.21 15.05 15.11 84,460 -0.10(-0.68%)
Jun 16, 2005 14.78 15.21 14.78 15.21 47,005 +0.32(+2.12%)
Jun 15, 2005 14.83 14.90 14.71 14.89 47,606 +0.07(+0.49%)
Jun 14, 2005 14.63 14.82 14.62 14.82 35,663 -0.03(-0.20%)
Jun 13, 2005 14.88 14.89 14.61 14.85 30,440 -0.04(-0.25%)
Jun 10, 2005 14.83 14.89 14.74 14.89 54,005 +0.07(+0.45%)
Jun 09, 2005 14.61 14.91 14.61 14.82 41,238 +0.18(+1.20%)
Jun 08, 2005 14.84 14.93 14.64 14.64 40,244 -0.19(-1.27%)
Jun 07, 2005 14.78 14.93 14.75 14.83 94,152 -0.04(-0.29%)
Jun 06, 2005 14.98 15.03 14.83 14.88 12,668 -0.05(-0.33%)
Jun 03, 2005 15.08 15.21 14.89 14.92 26,885 -0.22(-1.44%)
Jun 02, 2005 15.20 15.20 14.97 15.14 38,705 -0.05(-0.36%)
Jun 01, 2005 15.16 15.23 15.04 15.20 42,806 +0.24(+1.63%)
May 31, 2005 14.81 15.16 14.81 14.95 47,489 -0.11(-0.73%)
May 27, 2005 14.87 15.07 14.87 15.06 7,033 -0.10(-0.64%)
May 26, 2005 15.13 15.17 14.79 15.16 54,500 +0.19(+1.26%)
May 25, 2005 14.95 15.17 14.77 14.97 24,296 -0.15(-0.97%)
May 24, 2005 15.11 15.12 14.80 15.12 59,384 +0.12(+0.81%)
May 23, 2005 15.16 15.16 15.00 15.00 13,516 +0.00(+0.00%)
May 20, 2005 15.28 15.38 14.92 15.00 24,512 -0.13(-0.88%)
May 19, 2005 15.24 15.25 14.99 15.13 27,566 +0.02(+0.12%)
May 18, 2005 14.98 15.25 14.97 15.11 76,163 +0.22(+1.51%)
May 17, 2005 14.66 14.97 14.50 14.89 65,103 +0.12(+0.78%)
May 16, 2005 14.39 14.86 14.39 14.77 62,568 +0.36(+2.49%)
May 13, 2005 14.41 14.48 14.19 14.41 43,978 +0.18(+1.28%)
May 12, 2005 14.39 14.41 14.07 14.23 63,628 -0.07(-0.51%)
May 11, 2005 14.36 14.40 14.09 14.30 19,762 +0.02(+0.13%)
May 10, 2005 14.54 14.59 14.23 14.29 24,923 -0.40(-2.71%)
May 09, 2005 14.50 14.71 14.41 14.68 26,517 +0.05(+0.31%)
May 06, 2005 14.59 14.64 14.21 14.64 25,997 +0.19(+1.30%)
May 05, 2005 14.44 14.69 14.36 14.45 40,211 -0.07(-0.46%)
May 04, 2005 13.98 14.58 13.95 14.52 86,187 +0.54(+3.85%)
May 03, 2005 14.33 14.58 13.87 13.98 92,527 -0.59(-4.03%)
May 02, 2005 14.12 14.58 14.12 14.57 42,985 +0.30(+2.09%)
Apr 29, 2005 13.95 14.27 13.72 14.27 66,306 +0.29(+2.04%)
Apr 28, 2005 14.54 14.64 13.91 13.98 79,745 -0.81(-5.51%)
Apr 27, 2005 14.64 15.05 14.44 14.80 42,060 +0.08(+0.54%)
Apr 26, 2005 14.77 15.17 14.61 14.72 31,827 -0.24(-1.62%)
Apr 25, 2005 14.77 15.02 14.61 14.96 77,966 +0.13(+0.86%)
Apr 22, 2005 14.74 14.86 14.42 14.83 75,875 +0.08(+0.54%)
Apr 21, 2005 14.58 14.79 14.15 14.75 90,245 +0.49(+3.41%)
Apr 20, 2005 14.35 14.64 14.15 14.27 54,571 -0.35(-2.37%)
Apr 19, 2005 14.65 14.73 14.44 14.61 65,498 +0.21(+1.43%)
Apr 18, 2005 14.27 14.57 14.12 14.41 113,754 +0.13(+0.94%)
Apr 15, 2005 14.92 14.94 14.17 14.27 87,926 -0.40(-2.69%)
Apr 14, 2005 14.72 14.79 14.42 14.67 77,773 -0.16(-1.11%)
Apr 13, 2005 14.75 14.95 14.73 14.83 63,985 -0.10(-0.65%)
Apr 12, 2005 14.58 15.08 14.46 14.93 72,894 +0.18(+1.19%)
Apr 11, 2005 14.92 15.05 14.36 14.75 96,834 -0.03(-0.21%)
Apr 08, 2005 14.84 14.90 14.62 14.78 61,925 -0.24(-1.62%)
Apr 07, 2005 14.86 15.05 14.70 15.03 13,301 +0.18(+1.23%)
Apr 06, 2005 14.74 14.91 14.58 14.85 76,230 +0.23(+1.58%)
Apr 05, 2005 14.46 14.71 14.38 14.61 80,196 +0.09(+0.63%)
Apr 04, 2005 14.07 14.54 14.07 14.52 147,774 +0.32(+2.27%)
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.