Skip to main content

Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.09 29.43 28.94 29.07 367,165 -0.08(-0.27%)
Apr 29, 2019 28.61 29.30 28.57 29.15 501,314 +0.72(+2.53%)
Apr 26, 2019 27.87 28.46 27.67 28.43 452,498 +0.51(+1.83%)
Apr 25, 2019 27.05 28.25 26.63 27.92 601,835 +0.89(+3.30%)
Apr 24, 2019 26.85 27.16 26.64 27.03 343,495 +0.15(+0.55%)
Apr 23, 2019 26.61 27.06 26.50 26.88 722,273 +0.29(+1.08%)
Apr 22, 2019 26.96 27.05 26.50 26.59 333,804 -0.38(-1.41%)
Apr 18, 2019 27.28 27.43 26.85 26.97 324,393 -0.42(-1.53%)
Apr 17, 2019 27.49 27.54 27.12 27.39 323,717 +0.00(+0.00%)
Apr 16, 2019 26.84 27.40 26.79 27.39 286,968 +0.62(+2.31%)
Apr 15, 2019 27.40 27.45 26.73 26.77 169,444 -0.57(-2.10%)
Apr 12, 2019 26.96 27.44 26.73 27.34 507,381 +0.70(+2.62%)
Apr 11, 2019 26.62 26.83 26.53 26.65 431,957 +0.16(+0.61%)
Apr 10, 2019 26.18 26.49 25.97 26.48 395,530 +0.34(+1.30%)
Apr 09, 2019 26.78 26.82 26.10 26.14 314,226 -0.79(-2.93%)
Apr 08, 2019 26.99 27.08 26.74 26.93 400,375 -0.16(-0.60%)
Apr 05, 2019 26.86 27.14 26.75 27.10 367,009 +0.26(+0.98%)
Apr 04, 2019 26.37 26.87 26.24 26.83 341,468 +0.47(+1.79%)
Apr 03, 2019 26.51 26.62 26.25 26.36 394,843 +0.14(+0.53%)
Apr 02, 2019 26.22 26.41 26.12 26.22 366,048 +0.01(+0.03%)
Apr 01, 2019 25.46 26.28 25.44 26.21 585,455 +0.90(+3.55%)
Mar 29, 2019 25.28 25.47 25.09 25.31 768,369 +0.06(+0.25%)
Mar 28, 2019 24.78 25.29 24.62 25.25 443,010 +0.46(+1.87%)
Mar 27, 2019 24.49 24.90 24.29 24.79 401,788 +0.22(+0.91%)
Mar 26, 2019 24.15 24.59 24.13 24.56 536,174 +0.50(+2.09%)
Mar 25, 2019 23.96 24.24 23.75 24.06 370,636 +0.10(+0.42%)
Mar 22, 2019 24.83 24.91 23.73 23.96 698,634 -1.05(-4.21%)
Mar 21, 2019 25.34 25.49 24.95 25.01 755,729 -0.39(-1.52%)
Mar 20, 2019 26.36 26.44 25.35 25.40 755,898 -0.97(-3.67%)
Mar 19, 2019 27.30 27.30 26.35 26.37 607,156 -0.78(-2.88%)
Mar 18, 2019 26.99 27.21 26.80 27.15 754,277 -0.08(-0.28%)
Mar 15, 2019 27.45 27.65 27.15 27.23 1,475,268 -0.26(-0.96%)
Mar 14, 2019 27.54 27.65 27.30 27.49 617,257 -0.05(-0.17%)
Mar 13, 2019 27.65 27.89 27.53 27.54 522,870 +0.02(+0.08%)
Mar 12, 2019 27.78 27.94 27.38 27.51 446,936 -0.17(-0.62%)
Mar 11, 2019 27.58 27.87 27.40 27.68 564,378 +0.21(+0.76%)
Mar 08, 2019 27.20 27.68 27.20 27.47 516,938 +0.05(+0.17%)
Mar 07, 2019 28.21 28.24 27.35 27.43 380,067 -0.95(-3.36%)
Mar 06, 2019 29.15 29.36 28.33 28.38 380,360 -0.79(-2.71%)
Mar 05, 2019 28.73 29.26 28.73 29.17 353,979 -0.09(-0.29%)
Mar 04, 2019 29.33 29.49 29.05 29.26 357,583 -0.09(-0.29%)
Mar 01, 2019 29.51 29.57 28.96 29.34 275,708 +0.01(+0.03%)
Feb 28, 2019 29.46 29.57 29.31 29.33 188,519 -0.09(-0.32%)
Feb 27, 2019 29.11 29.44 29.00 29.43 309,641 +0.31(+1.06%)
Feb 26, 2019 29.43 29.60 29.11 29.12 245,484 -0.29(-0.97%)
Feb 25, 2019 29.77 29.91 29.32 29.40 311,487 -0.27(-0.91%)
Feb 22, 2019 29.71 29.74 29.46 29.67 264,861 -0.03(-0.10%)
Feb 21, 2019 29.77 29.77 29.13 29.70 353,026 -0.07(-0.23%)
Feb 20, 2019 29.09 29.78 28.88 29.77 471,624 +0.70(+2.40%)
Feb 19, 2019 28.67 29.20 28.53 29.08 358,053 +0.20(+0.70%)
Feb 15, 2019 28.42 28.89 28.38 28.88 355,645 +0.60(+2.14%)
Feb 14, 2019 28.34 28.49 28.12 28.27 372,587 -0.29(-1.00%)
Feb 13, 2019 28.48 28.74 28.23 28.56 316,770 +0.05(+0.19%)
Feb 12, 2019 28.59 28.84 28.40 28.50 276,725 +0.11(+0.38%)
Feb 11, 2019 28.16 28.43 28.02 28.40 267,276 +0.25(+0.88%)
Feb 08, 2019 28.39 28.49 28.04 28.15 279,195 -0.39(-1.38%)
Feb 07, 2019 28.46 28.80 28.34 28.54 302,977 +0.15(+0.55%)
Feb 06, 2019 28.38 28.73 28.22 28.39 236,204 -0.09(-0.33%)
Feb 05, 2019 28.61 28.71 28.23 28.48 280,622 -0.05(-0.16%)
Feb 04, 2019 28.39 28.70 28.31 28.53 350,841 +0.13(+0.46%)
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.