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 (%)
Apr 28, 2017	30.20	30.24	29.32	29.38	536,199	-0.53(-1.77%)
Apr 27, 2017	29.37	30.28	29.37	29.91	401,811	-0.33(-1.11%)
Apr 26, 2017	29.92	30.60	29.91	30.24	407,473	+0.30(+1.02%)
Apr 25, 2017	30.17	30.37	29.91	29.94	340,897	+0.09(+0.30%)
Apr 24, 2017	29.86	30.11	29.68	29.85	399,938	+0.78(+2.69%)
Apr 21, 2017	29.04	29.24	28.87	29.07	432,448	-0.02(-0.08%)
Apr 20, 2017	28.67	29.10	28.58	29.09	532,929	+0.61(+2.14%)
Apr 19, 2017	28.20	28.59	28.20	28.48	440,866	+0.42(+1.51%)
Apr 18, 2017	27.81	28.25	27.49	28.05	390,925	-0.01(-0.05%)
Apr 17, 2017	27.65	28.08	27.40	28.07	414,270	+0.54(+1.97%)
Apr 13, 2017	27.82	28.03	27.43	27.53	454,298	-0.45(-1.62%)
Apr 12, 2017	28.21	28.51	27.88	27.98	464,632	-0.35(-1.23%)
Apr 11, 2017	27.67	28.34	27.50	28.33	542,123	+0.49(+1.76%)
Apr 10, 2017	28.02	28.43	27.65	27.84	354,012	-0.21(-0.74%)
Apr 07, 2017	27.94	28.18	27.73	28.05	342,154	-0.13(-0.45%)
Apr 06, 2017	27.82	28.29	27.58	28.17	363,293	+0.37(+1.34%)
Apr 05, 2017	28.70	28.88	27.79	27.80	357,751	-0.59(-2.09%)
Apr 04, 2017	28.38	28.69	28.20	28.40	397,228	-0.08(-0.29%)

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.