Skip to main content

Columbia Banking Sys (NQ: COLB )

25.80 -0.48 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.11 20.22 19.77 19.89 380,134 -0.30(-1.49%)
Apr 29, 2015 20.15 20.45 20.08 20.19 241,859 -0.02(-0.10%)
Apr 28, 2015 19.81 20.22 19.75 20.21 246,629 +0.39(+1.96%)
Apr 27, 2015 20.05 20.24 19.56 19.83 259,796 -0.16(-0.80%)
Apr 24, 2015 20.15 20.23 19.87 19.99 250,636 -0.21(-1.03%)
Apr 23, 2015 19.68 20.46 19.60 20.19 484,462 +0.52(+2.62%)
Apr 22, 2015 19.50 19.69 19.26 19.68 381,898 +0.13(+0.69%)
Apr 21, 2015 19.53 19.66 19.44 19.54 207,102 +0.05(+0.28%)
Apr 20, 2015 19.28 19.60 19.19 19.49 234,542 +0.29(+1.50%)
Apr 17, 2015 19.50 19.50 19.12 19.20 258,552 -0.45(-2.28%)
Apr 16, 2015 19.58 19.67 19.34 19.65 191,174 +0.05(+0.27%)
Apr 15, 2015 19.55 19.73 19.41 19.60 236,360 +0.11(+0.55%)
Apr 14, 2015 19.56 19.56 19.24 19.49 169,009 -0.12(-0.61%)
Apr 13, 2015 19.38 19.64 19.38 19.61 181,634 +0.18(+0.93%)
Apr 10, 2015 19.29 19.45 19.13 19.43 327,319 +0.20(+1.04%)
Apr 09, 2015 19.29 19.35 19.01 19.23 150,944 -0.05(-0.28%)
Apr 08, 2015 19.26 19.42 19.20 19.28 232,383 +0.01(+0.07%)
Apr 07, 2015 19.21 19.42 19.12 19.27 163,192 +0.01(+0.03%)
Apr 06, 2015 19.29 19.44 18.94 19.26 144,251 -0.21(-1.10%)
Apr 02, 2015 19.32 19.48 19.48 19.48 238,582 +0.15(+0.80%)
Apr 01, 2015 19.27 19.38 19.02 19.32 241,318 -0.08(-0.41%)
Mar 31, 2015 19.32 19.43 19.20 19.40 264,027 -0.03(-0.14%)
Mar 30, 2015 19.20 19.51 19.20 19.43 217,405 +0.35(+1.83%)
Mar 27, 2015 19.08 19.11 18.87 19.08 330,107 -0.05(-0.25%)
Mar 26, 2015 18.96 19.14 18.77 19.13 265,938 +0.14(+0.74%)
Mar 25, 2015 19.40 19.46 18.96 18.99 289,066 -0.44(-2.28%)
Mar 24, 2015 19.42 19.56 19.31 19.43 438,188 -0.03(-0.14%)
Mar 23, 2015 19.59 19.75 19.41 19.46 414,622 -0.11(-0.58%)
Mar 20, 2015 19.42 19.75 19.18 19.57 856,260 +0.22(+1.14%)
Mar 19, 2015 19.40 19.50 19.17 19.35 597,709 -0.08(-0.41%)
Mar 18, 2015 19.44 19.66 19.29 19.43 696,380 -0.01(-0.07%)
Mar 17, 2015 19.27 19.47 19.14 19.44 456,743 +0.06(+0.31%)
Mar 16, 2015 19.45 19.52 19.28 19.38 426,681 +0.06(+0.31%)
Mar 13, 2015 19.46 19.46 19.00 19.32 432,917 -0.11(-0.59%)
Mar 12, 2015 19.06 19.47 18.92 19.44 506,476 +0.52(+2.73%)
Mar 11, 2015 18.68 18.97 18.56 18.92 647,541 +0.21(+1.15%)
Mar 10, 2015 18.76 19.05 18.67 18.71 322,536 -0.34(-1.79%)
Mar 09, 2015 18.98 19.16 18.94 19.05 255,070 +0.13(+0.71%)
Mar 06, 2015 18.67 19.09 18.65 18.91 308,625 +0.19(+1.00%)
Mar 05, 2015 18.61 18.73 18.35 18.73 257,547 +0.11(+0.58%)
Mar 04, 2015 18.68 18.79 18.53 18.62 276,192 -0.17(-0.93%)
Mar 03, 2015 18.85 18.93 18.72 18.79 268,327 -0.18(-0.95%)
Mar 02, 2015 18.83 19.05 18.77 18.98 289,656 +0.10(+0.53%)
Feb 27, 2015 18.87 19.03 18.83 18.87 320,185 -0.09(-0.49%)
Feb 26, 2015 18.75 18.98 18.63 18.97 262,319 +0.17(+0.93%)
Feb 25, 2015 18.81 18.89 18.69 18.79 253,065 -0.05(-0.25%)
Feb 24, 2015 18.81 19.01 18.72 18.84 376,612 +0.02(+0.11%)
Feb 23, 2015 18.77 18.83 18.55 18.82 296,483 -0.05(-0.28%)
Feb 20, 2015 18.77 18.93 18.57 18.87 679,521 +0.11(+0.57%)
Feb 19, 2015 18.64 18.80 18.43 18.77 472,053 +0.13(+0.68%)
Feb 18, 2015 18.81 18.91 18.56 18.64 601,034 -0.25(-1.35%)
Feb 17, 2015 18.70 18.89 18.53 18.89 355,079 +0.24(+1.29%)
Feb 13, 2015 18.49 18.65 18.65 18.65 511,503 +0.15(+0.80%)
Feb 12, 2015 18.33 18.51 18.25 18.51 303,950 +0.31(+1.69%)
Feb 11, 2015 18.28 18.42 18.11 18.20 234,137 -0.18(-0.98%)
Feb 10, 2015 18.47 18.67 18.12 18.38 249,107 +0.09(+0.48%)
Feb 09, 2015 18.41 18.59 18.19 18.29 807,011 -0.20(-1.09%)
Feb 06, 2015 18.19 18.62 18.10 18.49 666,971 +0.34(+1.90%)
Feb 05, 2015 17.91 18.17 17.80 18.15 527,525 +0.36(+2.01%)
Feb 04, 2015 17.55 17.93 17.55 17.79 888,938 +0.10(+0.56%)
Feb 03, 2015 17.33 17.77 17.10 17.69 538,620 +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.