Skip to main content

Columbia Banking Sys (NQ: COLB )

18.64 -0.18 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 18.71 18.93 18.62 18.64 1,135,491 -0.18(-0.96%)
Jun 17, 2024 18.40 18.84 18.29 18.82 1,237,788 +0.42(+2.28%)
Jun 14, 2024 18.42 18.60 18.34 18.40 1,105,733 -0.24(-1.29%)
Jun 13, 2024 19.03 19.05 18.52 18.64 1,515,529 -0.49(-2.56%)
Jun 12, 2024 19.05 19.43 18.87 19.13 3,424,301 +0.66(+3.57%)
Jun 11, 2024 18.58 18.58 18.24 18.47 2,905,578 -0.29(-1.55%)
Jun 10, 2024 18.69 18.96 18.42 18.76 2,283,154 -0.17(-0.90%)
Jun 07, 2024 18.72 19.21 18.67 18.93 2,255,380 +0.04(+0.21%)
Jun 06, 2024 18.62 18.96 18.43 18.89 3,172,627 +0.23(+1.23%)
Jun 05, 2024 18.42 18.74 18.20 18.66 1,960,351 +0.39(+2.13%)
Jun 04, 2024 18.65 18.71 18.25 18.27 1,706,893 -0.62(-3.28%)
Jun 03, 2024 19.42 19.51 18.78 18.89 1,736,888 -0.39(-2.02%)
May 31, 2024 18.99 19.30 18.91 19.28 1,696,295 +0.35(+1.85%)
May 30, 2024 18.68 18.95 18.56 18.93 1,422,634 +0.60(+3.27%)
May 29, 2024 18.42 18.45 18.11 18.33 2,329,679 -0.44(-2.34%)
May 28, 2024 18.91 18.93 18.61 18.77 1,756,313 -0.05(-0.27%)
May 24, 2024 18.99 19.03 18.66 18.82 1,897,392 -0.03(-0.16%)
May 23, 2024 19.41 19.41 18.71 18.85 1,598,677 -0.46(-2.38%)
May 22, 2024 19.68 19.75 19.20 19.31 1,076,619 -0.43(-2.19%)
May 21, 2024 19.66 20.01 19.66 19.74 1,544,003 +0.04(+0.20%)
May 20, 2024 20.02 20.10 19.68 19.70 1,187,729 -0.34(-1.71%)
May 17, 2024 20.09 20.31 19.98 20.05 1,595,584 +0.08(+0.39%)
May 16, 2024 19.99 20.12 19.91 19.97 1,351,429 -0.11(-0.54%)
May 15, 2024 20.32 20.50 19.92 20.08 1,504,335 +0.05(+0.25%)
May 14, 2024 20.08 20.26 19.92 20.03 2,056,040 +0.18(+0.89%)
May 13, 2024 20.10 20.12 19.77 19.85 1,526,504 -0.10(-0.49%)
May 10, 2024 19.81 20.00 19.67 19.95 1,388,073 +0.26(+1.30%)
May 09, 2024 19.94 19.99 19.67 19.69 1,383,151 -0.17(-0.84%)
May 08, 2024 19.49 19.87 19.41 19.86 1,487,738 +0.15(+0.75%)
May 07, 2024 20.12 20.23 19.69 19.71 2,238,482 -0.28(-1.42%)
May 06, 2024 20.00 20.16 19.72 20.00 2,103,186 +0.20(+0.99%)
May 03, 2024 19.78 20.00 19.63 19.80 3,039,587 +0.41(+2.13%)
May 02, 2024 19.43 19.55 19.11 19.39 2,016,767 +0.22(+1.13%)
May 01, 2024 18.62 19.53 18.56 19.17 3,167,648 +0.71(+3.83%)
Apr 30, 2024 18.45 18.71 18.31 18.47 2,640,832 -0.16(-0.84%)
Apr 29, 2024 18.93 18.98 18.53 18.62 4,228,506 -0.15(-0.78%)
Apr 26, 2024 19.43 19.94 18.73 18.77 3,785,134 +0.11(+0.58%)
Apr 25, 2024 18.80 18.83 18.43 18.66 3,539,783 -0.20(-1.04%)
Apr 24, 2024 18.62 18.96 18.52 18.86 1,941,954 +0.13(+0.68%)
Apr 23, 2024 18.37 18.83 18.29 18.73 2,125,055 +0.31(+1.71%)
Apr 22, 2024 17.97 18.51 17.89 18.42 2,596,737 +0.44(+2.46%)
Apr 19, 2024 17.29 17.98 17.29 17.97 2,154,782 +0.56(+3.21%)
Apr 18, 2024 17.17 17.58 17.14 17.42 1,606,521 +0.25(+1.43%)
Apr 17, 2024 17.26 17.39 17.12 17.17 1,433,013 +0.14(+0.81%)
Apr 16, 2024 17.11 17.16 16.76 17.03 2,681,772 -0.23(-1.31%)
Apr 15, 2024 17.39 17.68 17.05 17.26 2,405,695 -0.07(-0.40%)
Apr 12, 2024 17.40 17.66 17.29 17.33 2,846,519 -0.26(-1.51%)
Apr 11, 2024 17.84 17.88 17.44 17.59 1,780,325 -0.13(-0.72%)
Apr 10, 2024 18.21 18.22 17.58 17.72 2,613,580 -1.03(-5.50%)
Apr 09, 2024 18.49 18.75 18.41 18.75 1,477,599 +0.25(+1.33%)
Apr 08, 2024 18.21 18.65 18.06 18.50 1,372,309 +0.48(+2.67%)
Apr 05, 2024 17.88 18.07 17.82 18.02 2,086,496 -0.03(-0.16%)
Apr 04, 2024 18.41 18.68 17.96 18.05 2,054,495 -0.15(-0.81%)
Apr 03, 2024 18.14 18.33 18.06 18.20 2,712,802 +0.02(+0.11%)
Apr 02, 2024 18.39 18.43 18.17 18.18 1,823,335 -0.34(-1.85%)
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.