Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.89	14.12	13.71	14.03	100,863	+0.31(+2.26%)
Jan 28, 2005	13.85	13.96	13.63	13.72	28,020	-0.13(-0.95%)
Jan 27, 2005	13.81	14.03	13.81	13.85	32,378	-0.21(-1.48%)
Jan 26, 2005	14.10	14.10	13.73	14.06	45,106	+0.14(+0.98%)
Jan 25, 2005	14.04	14.15	13.78	13.93	43,448	+0.16(+1.17%)
Jan 24, 2005	13.87	14.10	13.76	13.76	56,374	-0.17(-1.24%)
Jan 21, 2005	14.18	14.29	13.87	13.94	32,486	-0.12(-0.85%)
Jan 20, 2005	14.27	14.46	13.91	14.06	66,846	-0.13(-0.92%)
Jan 19, 2005	14.66	14.66	14.10	14.19	45,213	-0.35(-2.38%)
Jan 18, 2005	14.01	14.57	14.01	14.53	79,593	+0.24(+1.67%)
Jan 14, 2005	14.23	14.30	14.08	14.29	35,137	+0.18(+1.27%)
Jan 13, 2005	14.30	14.46	13.94	14.12	40,835	-0.34(-2.35%)
Jan 12, 2005	14.35	14.49	14.02	14.46	47,826	+0.03(+0.21%)
Jan 11, 2005	14.86	14.86	14.23	14.43	42,755	-0.14(-0.94%)
Jan 10, 2005	14.49	14.60	14.22	14.56	63,629	+0.34(+2.39%)
Jan 07, 2005	14.74	14.80	14.22	14.22	37,336	-0.39(-2.69%)
Jan 06, 2005	14.60	14.80	14.48	14.62	40,605	-0.04(-0.24%)
Jan 05, 2005	14.90	14.96	14.63	14.65	83,629	+0.01(+0.08%)
Jan 04, 2005	14.92	15.10	14.60	14.64	65,198	-0.10(-0.69%)

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.