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 (%)
Sep 29, 2017	31.89	32.32	31.68	31.71	634,858	-0.28(-0.87%)
Sep 28, 2017	31.70	32.01	31.30	31.99	365,797	+0.29(+0.90%)
Sep 27, 2017	30.96	31.79	30.72	31.70	522,057	+1.19(+3.90%)
Sep 26, 2017	30.42	30.63	30.14	30.51	327,310	+0.25(+0.82%)
Sep 25, 2017	30.07	30.48	29.97	30.26	277,893	+0.13(+0.42%)
Sep 22, 2017	29.84	30.20	29.76	30.14	354,675	+0.25(+0.83%)
Sep 21, 2017	29.68	30.02	29.65	29.89	561,371	+0.20(+0.68%)
Sep 20, 2017	29.07	29.86	28.79	29.68	322,808	+0.62(+2.12%)
Sep 19, 2017	28.88	29.22	28.82	29.07	238,549	+0.11(+0.36%)
Sep 18, 2017	28.62	29.07	28.58	28.96	157,643	+0.43(+1.50%)
Sep 15, 2017	28.55	28.77	28.42	28.53	1,185,201	+0.01(+0.03%)
Sep 14, 2017	28.88	28.91	28.39	28.52	237,334	-0.23(-0.81%)
Sep 13, 2017		28.78	28.17	28.76	465,069	+0.32(+1.11%)
Sep 12, 2017	27.98	28.64	27.98	28.44	472,979	+0.61(+2.19%)
Sep 11, 2017	27.74	28.24	27.67	27.83	600,487	+0.45(+1.65%)
Sep 08, 2017	26.97	27.58	26.97	27.38	213,228	+0.38(+1.39%)
Sep 07, 2017	27.61	27.61	26.86	27.00	259,098	-0.69(-2.47%)
Sep 06, 2017	27.70	28.02	27.57	27.69	344,633	+0.14(+0.52%)
Sep 05, 2017	28.23	28.26	27.46	27.55	578,449	-0.85(-3.00%)

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.