Indicators

Columbia Banking Sys (NQ: COLB )

18.64 -0.49 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.68	37.11	36.19	37.00	554,910	+0.32(+0.86%)
May 27, 2021	36.42	36.98	36.23	36.69	278,578	+0.73(+2.03%)
May 26, 2021	35.48	36.00	35.46	35.96	263,751	+0.48(+1.35%)
May 25, 2021	36.76	37.34	35.43	35.48	386,228	-1.27(-3.45%)
May 24, 2021	37.42	37.42	36.53	36.75	177,368	-0.57(-1.54%)
May 21, 2021	37.68	37.84	36.97	37.32	209,859	+0.18(+0.48%)
May 20, 2021	36.62	37.31	36.05	37.14	333,269	+0.33(+0.88%)
May 19, 2021	36.05	36.87	35.48	36.81	369,950	+0.36(+0.99%)
May 18, 2021	37.36	37.62	36.44	36.45	147,433	-1.00(-2.68%)
May 17, 2021	37.62	37.90	37.02	37.46	152,029	-0.27(-0.70%)
May 14, 2021	37.37	37.85	37.04	37.72	360,492	+0.68(+1.83%)
May 13, 2021	35.45	37.38	35.13	37.05	349,086	+1.70(+4.80%)
May 12, 2021	37.09	37.17	35.24	35.35	228,502	-1.27(-3.47%)
May 11, 2021	36.77	37.32	36.46	36.62	199,490	-0.56(-1.50%)
May 10, 2021	37.41	38.12	36.98	37.17	418,349	-0.56(-1.49%)
May 07, 2021	37.54	37.80	37.23	37.74	294,028	-0.28(-0.74%)
May 06, 2021	37.66	38.03	37.03	38.02	311,799	+0.62(+1.66%)
May 05, 2021	37.64	37.99	37.12	37.40	270,903	-0.20(-0.52%)
May 04, 2021	37.33	37.63	36.69	37.59	265,598	+0.20(+0.55%)

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.