Indicators

Columbia Banking Sys (NQ: COLB )

20.07 -0.35 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.06	19.47	19.31	19.35	2,832,372	+0.25(+1.31%)
Mar 27, 2024	18.42	19.10	18.42	19.10	2,850,361	+0.73(+3.97%)
Mar 26, 2024	18.69	18.72	18.31	18.37	1,723,083	-0.18(-0.97%)
Mar 25, 2024	18.33	18.65	18.33	18.55	1,490,466	+0.27(+1.48%)
Mar 22, 2024	18.65	18.77	18.16	18.28	2,214,839	-0.40(-2.14%)
Mar 21, 2024	18.86	19.20	18.64	18.68	2,522,781	-0.12(-0.64%)
Mar 20, 2024	17.84	18.99	17.75	18.80	2,780,975	+0.87(+4.85%)
Mar 19, 2024	17.89	18.13	17.85	17.93	4,625,551	-0.08(-0.44%)
Mar 18, 2024	18.32	18.33	17.95	18.01	3,707,981	-0.21(-1.15%)
Mar 15, 2024	18.39	18.75	18.21	18.22	16,509,709	-0.24(-1.30%)
Mar 14, 2024	19.15	19.19	18.35	18.46	3,644,966	-0.80(-4.15%)
Mar 13, 2024	19.07	19.59	19.07	19.26	3,191,928	-0.01(-0.05%)
Mar 12, 2024	19.52	19.59	19.18	19.27	2,665,682	-0.26(-1.33%)
Mar 11, 2024	19.48	19.70	19.37	19.53	2,064,249	+0.02(+0.10%)
Mar 08, 2024	19.83	19.86	19.41	19.51	2,385,203	-0.05(-0.26%)
Mar 07, 2024	19.80	19.91	19.44	19.56	2,542,045	+0.07(+0.36%)
Mar 06, 2024	18.78	19.66	18.63	19.49	4,739,231	+0.61(+3.23%)
Mar 05, 2024	18.35	18.91	18.11	18.88	4,714,041	+0.80(+4.42%)
Mar 04, 2024	17.90	18.60	17.90	18.08	4,498,716	+0.21(+1.18%)

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.