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 29, 2016	20.58	20.87	20.06	20.85	1,054,210	+0.04(+0.17%)
Jan 28, 2016	20.13	21.11	20.13	20.82	405,664	+0.51(+2.53%)
Jan 27, 2016	20.35	20.75	20.15	20.30	467,617	-0.16(-0.79%)
Jan 26, 2016	19.89	20.49	19.89	20.46	254,336	+0.68(+3.45%)
Jan 25, 2016	20.33	20.40	19.73	19.78	426,699	-0.63(-3.10%)
Jan 22, 2016	20.41	20.48	20.13	20.41	392,056	+0.31(+1.54%)
Jan 21, 2016	20.49	20.74	20.09	20.11	432,278	-0.39(-1.89%)
Jan 20, 2016	20.32	20.73	19.95	20.49	496,880	-0.19(-0.92%)
Jan 19, 2016	20.88	20.91	20.43	20.68	413,531	+0.04(+0.17%)
Jan 15, 2016	20.25	20.65	20.65	20.65	508,162	-0.24(-1.15%)
Jan 14, 2016	20.58	20.98	20.28	20.89	424,274	+0.52(+2.56%)
Jan 13, 2016	21.17	21.17	20.16	20.37	357,276	-0.68(-3.21%)
Jan 12, 2016	21.20	21.20	20.66	21.04	281,416	+0.05(+0.23%)
Jan 11, 2016	21.04	21.27	20.81	20.99	500,266	+0.10(+0.47%)
Jan 08, 2016	21.60	21.74	20.87	20.89	583,275	-0.62(-2.88%)
Jan 07, 2016	21.78	22.04	21.46	21.51	367,220	-0.72(-3.26%)
Jan 06, 2016	21.89	22.41	21.71	22.24	209,814	-0.15(-0.66%)
Jan 05, 2016	22.45	22.62	22.29	22.39	282,291	+0.02(+0.09%)

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.