Indicators

Columbia Banking Sys (NQ: COLB )

18.47 -0.29 (-1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.40	20.52	19.77	20.18	477,076	-0.68(-3.26%)
May 28, 2020	22.59	22.59	20.64	20.86	584,550	-1.10(-5.02%)
May 27, 2020	20.83	22.04	20.45	21.96	540,405	+1.86(+9.27%)
May 26, 2020	19.52	20.39	18.69	20.10	539,100	+1.47(+7.87%)
May 22, 2020	19.09	19.26	18.46	18.63	289,240	-0.36(-1.88%)
May 21, 2020	18.76	19.31	18.76	18.99	392,957	+0.11(+0.57%)
May 20, 2020	18.18	18.93	18.09	18.88	500,035	+1.16(+6.54%)
May 19, 2020	18.46	18.76	17.70	17.72	381,989	-0.97(-5.19%)
May 18, 2020	17.77	18.91	17.77	18.69	465,526	+1.66(+9.78%)
May 15, 2020	16.82	17.26	16.68	17.02	587,050	-0.07(-0.44%)
May 14, 2020	16.53	17.30	15.83	17.10	788,842	+0.26(+1.52%)
May 13, 2020	17.39	17.52	16.26	16.84	495,684	-0.67(-3.83%)
May 12, 2020	18.66	18.89	17.50	17.51	479,929	-1.12(-6.01%)
May 11, 2020	19.48	19.58	18.52	18.63	659,256	-1.11(-5.63%)
May 08, 2020	19.43	19.86	19.15	19.74	517,399	+0.92(+4.91%)
May 07, 2020	18.65	19.07	18.53	18.82	752,050	+0.34(+1.86%)
May 06, 2020	18.95	19.42	18.40	18.48	444,804	-0.35(-1.87%)
May 05, 2020	20.16	20.18	18.64	18.83	471,961	-0.92(-4.64%)
May 04, 2020	19.56	19.86	19.07	19.74	460,062	-0.13(-0.66%)

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.