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 29, 2022	25.88	25.88	24.51	24.62	1,036,426	-1.20(-4.65%)
Apr 28, 2022	26.18	26.56	25.51	25.82	1,409,296	-0.21(-0.81%)
Apr 27, 2022	26.31	26.58	25.86	26.03	868,822	-0.24(-0.90%)
Apr 26, 2022	26.80	27.24	26.26	26.27	930,515	-1.04(-3.82%)
Apr 25, 2022	27.31	27.37	26.33	27.31	1,188,098	-0.19(-0.70%)
Apr 22, 2022	28.00	28.00	27.14	27.51	1,343,328	-0.02(-0.06%)
Apr 21, 2022	27.44	28.19	27.33	27.52	1,048,909	+0.11(+0.38%)
Apr 20, 2022	27.56	28.07	27.40	27.42	789,637	-0.04(-0.16%)
Apr 19, 2022	26.75	27.56	26.66	27.46	771,643	+0.98(+3.71%)
Apr 18, 2022	26.38	26.66	26.28	26.48	612,516	+0.02(+0.07%)
Apr 14, 2022	26.76	26.89	26.38	26.46	458,382	-0.25(-0.95%)
Apr 13, 2022	25.75	26.78	25.62	26.72	589,475	+0.57(+2.18%)
Apr 12, 2022	26.61	26.86	26.01	26.15	805,595	-0.32(-1.23%)
Apr 11, 2022	26.55	27.03	26.46	26.47	806,505	+0.01(+0.03%)
Apr 08, 2022	26.53	26.65	26.13	26.46	792,928	+0.15(+0.57%)
Apr 07, 2022	26.79	26.80	26.08	26.31	1,031,630	-0.43(-1.61%)
Apr 06, 2022	26.73	27.01	26.65	26.74	1,612,495	-0.20(-0.75%)
Apr 05, 2022	27.30	27.54	26.84	26.94	1,331,158	-0.38(-1.38%)
Apr 04, 2022	27.23	27.56	26.31	27.32	1,543,537	+0.04(+0.16%)

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.