Indicators

Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.98	20.32	19.75	19.88	2,442,035	-0.18(-0.88%)
Apr 27, 2023	18.78	20.39	18.78	20.05	2,541,907	+1.47(+7.91%)
Apr 26, 2023	18.78	19.09	18.38	18.58	2,319,954	-0.10(-0.55%)
Apr 25, 2023	19.47	19.62	18.63	18.69	3,058,984	-1.32(-6.60%)
Apr 24, 2023	19.98	20.01	19.63	20.01	1,982,170	+0.13(+0.66%)
Apr 21, 2023	20.38	20.49	19.60	19.88	2,031,977	-0.56(-2.73%)
Apr 20, 2023	20.10	20.62	20.03	20.43	1,508,714	-0.29(-1.39%)
Apr 19, 2023	20.18	20.98	20.04	20.72	1,608,249	+0.70(+3.49%)
Apr 18, 2023	20.79	20.84	19.82	20.03	1,677,543	-0.79(-3.80%)
Apr 17, 2023	19.90	20.82	19.79	20.82	1,438,304	+0.73(+3.64%)
Apr 14, 2023	21.12	21.12	19.89	20.09	1,483,716	-0.66(-3.16%)
Apr 13, 2023	20.57	20.91	20.37	20.74	1,795,255	+0.28(+1.36%)
Apr 12, 2023	20.84	20.88	20.16	20.46	2,098,362	-0.21(-1.03%)
Apr 11, 2023	20.50	20.76	20.33	20.68	2,400,513	+0.33(+1.60%)
Apr 10, 2023	20.10	20.76	20.10	20.35	3,397,430	+0.10(+0.51%)
Apr 06, 2023	19.73	20.72	19.47	20.25	2,881,787	+1.13(+5.89%)
Apr 05, 2023	18.87	19.21	18.73	19.12	3,132,611	-0.17(-0.87%)
Apr 04, 2023	19.60	19.71	18.76	19.29	2,720,964	-0.28(-1.43%)

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.