Skip to main content

Columbia Banking Sys (NQ: COLB )

25.63 +0.75 (+3.01%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.14 20.26 19.80 19.92 379,546 -0.30(-1.49%)
Apr 29, 2015 20.18 20.48 20.11 20.23 241,485 -0.02(-0.10%)
Apr 28, 2015 19.84 20.25 19.78 20.25 246,248 +0.39(+1.96%)
Apr 27, 2015 20.08 20.27 19.59 19.86 259,394 -0.16(-0.80%)
Apr 24, 2015 20.19 20.27 19.90 20.02 250,249 -0.21(-1.03%)
Apr 23, 2015 19.71 20.49 19.63 20.23 483,712 +0.52(+2.62%)
Apr 22, 2015 19.53 19.72 19.29 19.71 381,308 +0.13(+0.69%)
Apr 21, 2015 19.56 19.69 19.47 19.57 206,781 +0.05(+0.27%)
Apr 20, 2015 19.31 19.63 19.22 19.52 234,179 +0.29(+1.50%)
Apr 17, 2015 19.53 19.53 19.15 19.23 258,152 -0.45(-2.28%)
Apr 16, 2015 19.61 19.70 19.37 19.68 190,879 +0.05(+0.27%)
Apr 15, 2015 19.58 19.76 19.44 19.63 235,995 +0.11(+0.55%)
Apr 14, 2015 19.59 19.59 19.27 19.52 168,748 -0.12(-0.61%)
Apr 13, 2015 19.41 19.68 19.41 19.64 181,353 +0.18(+0.93%)
Apr 10, 2015 19.32 19.48 19.16 19.46 326,812 +0.20(+1.04%)
Apr 09, 2015 19.32 19.38 19.04 19.26 150,710 -0.05(-0.28%)
Apr 08, 2015 19.29 19.45 19.23 19.31 232,023 +0.01(+0.07%)
Apr 07, 2015 19.24 19.45 19.15 19.30 162,940 +0.01(+0.03%)
Apr 06, 2015 19.32 19.47 18.97 19.29 144,028 -0.21(-1.10%)
Apr 02, 2015 19.35 19.51 19.51 19.51 238,213 +0.15(+0.80%)
Apr 01, 2015 19.30 19.41 19.04 19.35 240,945 -0.08(-0.41%)
Mar 31, 2015 19.35 19.46 19.23 19.43 263,619 -0.03(-0.14%)
Mar 30, 2015 19.23 19.54 19.23 19.46 217,069 +0.35(+1.83%)
Mar 27, 2015 19.11 19.14 18.90 19.11 329,597 -0.05(-0.24%)
Mar 26, 2015 18.98 19.17 18.80 19.16 265,527 +0.14(+0.74%)
Mar 25, 2015 19.43 19.49 18.99 19.02 288,619 -0.44(-2.27%)
Mar 24, 2015 19.45 19.59 19.34 19.46 437,510 -0.03(-0.14%)
Mar 23, 2015 19.62 19.78 19.44 19.49 413,981 -0.11(-0.58%)
Mar 20, 2015 19.45 19.78 19.21 19.60 854,936 +0.22(+1.14%)
Mar 19, 2015 19.43 19.53 19.20 19.38 596,785 -0.08(-0.41%)
Mar 18, 2015 19.47 19.70 19.32 19.46 695,303 -0.01(-0.07%)
Mar 17, 2015 19.30 19.50 19.17 19.47 456,036 +0.06(+0.31%)
Mar 16, 2015 19.48 19.55 19.31 19.41 426,021 +0.06(+0.31%)
Mar 13, 2015 19.49 19.49 19.03 19.35 432,248 -0.11(-0.59%)
Mar 12, 2015 19.09 19.50 18.95 19.47 505,693 +0.52(+2.73%)
Mar 11, 2015 18.71 19.00 18.59 18.95 646,540 +0.21(+1.15%)
Mar 10, 2015 18.79 19.08 18.70 18.74 322,038 -0.34(-1.79%)
Mar 09, 2015 19.00 19.19 18.97 19.08 254,676 +0.13(+0.71%)
Mar 06, 2015 18.70 19.12 18.68 18.94 308,147 +0.19(+1.00%)
Mar 05, 2015 18.64 18.76 18.38 18.76 257,149 +0.11(+0.58%)
Mar 04, 2015 18.71 18.82 18.56 18.65 275,765 -0.17(-0.93%)
Mar 03, 2015 18.88 18.96 18.75 18.82 267,912 -0.18(-0.95%)
Mar 02, 2015 18.86 19.08 18.80 19.00 289,208 +0.10(+0.53%)
Feb 27, 2015 18.90 19.06 18.86 18.90 319,690 -0.09(-0.49%)
Feb 26, 2015 18.78 19.00 18.66 19.00 261,913 +0.17(+0.93%)
Feb 25, 2015 18.84 18.92 18.72 18.82 252,674 -0.05(-0.25%)
Feb 24, 2015 18.84 19.04 18.75 18.87 376,029 +0.02(+0.11%)
Feb 23, 2015 18.80 18.86 18.58 18.85 296,025 -0.05(-0.28%)
Feb 20, 2015 18.80 18.96 18.60 18.90 678,470 +0.11(+0.57%)
Feb 19, 2015 18.67 18.83 18.46 18.80 471,323 +0.13(+0.68%)
Feb 18, 2015 18.84 18.94 18.59 18.67 600,105 -0.25(-1.35%)
Feb 17, 2015 18.73 18.92 18.56 18.92 354,530 +0.24(+1.29%)
Feb 13, 2015 18.52 18.68 18.68 18.68 510,712 +0.15(+0.80%)
Feb 12, 2015 18.35 18.54 18.28 18.54 303,480 +0.31(+1.69%)
Feb 11, 2015 18.31 18.45 18.14 18.23 233,775 -0.18(-0.98%)
Feb 10, 2015 18.50 18.70 18.15 18.41 248,722 +0.09(+0.48%)
Feb 09, 2015 18.44 18.62 18.22 18.32 805,762 -0.20(-1.09%)
Feb 06, 2015 18.22 18.65 18.12 18.52 665,940 +0.34(+1.90%)
Feb 05, 2015 17.94 18.20 17.83 18.18 526,709 +0.36(+2.01%)
Feb 04, 2015 17.57 17.96 17.57 17.82 887,563 +0.10(+0.56%)
Feb 03, 2015 17.36 17.80 17.13 17.72 537,787 +0.43(+2.50%)
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.