Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	25.74	25.98	25.45	25.67	1,437,412	+0.33(+1.30%)
Oct 03, 2024	25.26	25.47	25.05	25.34	1,449,163	+0.01(+0.04%)
Oct 02, 2024	25.26	25.69	25.18	25.33	1,357,071	+0.05(+0.20%)
Oct 01, 2024	26.02	26.08	25.09	25.28	1,794,348	-0.83(-3.18%)
Sep 30, 2024	25.96	26.35	25.76	26.11	1,655,608	+0.15(+0.58%)
Sep 27, 2024	26.17	26.25	25.85	25.96	1,376,906	-0.01(-0.04%)
Sep 26, 2024	26.06	26.20	25.69	25.97	1,560,457	+0.34(+1.33%)
Sep 25, 2024	25.91	26.08	25.55	25.63	2,431,277	-0.45(-1.73%)
Sep 24, 2024	26.03	26.26	25.83	26.08	3,166,678	+0.34(+1.32%)
Sep 23, 2024	25.83	25.95	25.56	25.74	2,266,115	-0.06(-0.23%)
Sep 20, 2024	26.18	26.18	25.62	25.80	4,904,915	-0.48(-1.83%)
Sep 19, 2024	25.83	26.54	25.73	26.28	2,912,613	+1.05(+4.16%)
Sep 18, 2024	24.95	26.04	24.57	25.23	2,371,548	+0.35(+1.41%)
Sep 17, 2024	24.94	25.46	24.68	24.88	1,671,887	+0.17(+0.69%)
Sep 16, 2024	24.35	24.86	24.15	24.71	1,877,562	+0.34(+1.40%)
Sep 13, 2024	23.84	24.39	23.74	24.37	1,653,926	+0.82(+3.48%)
Sep 12, 2024	23.63	23.74	23.30	23.55	2,203,987	+0.07(+0.30%)
Sep 11, 2024	23.68	23.68	22.95	23.48	1,694,244	-0.40(-1.68%)
Sep 10, 2024	24.03	24.07	23.25	23.88	1,635,740	-0.15(-0.62%)
Sep 09, 2024	23.81	24.11	23.60	24.03	1,453,933	+0.39(+1.65%)
Sep 06, 2024	24.31	24.52	23.55	23.64	1,350,634	-0.61(-2.52%)
Sep 05, 2024	24.66	24.68	24.02	24.25	1,093,887	+0.01(+0.04%)
Sep 04, 2024	24.59	24.74	24.13	24.24	1,355,511	-0.43(-1.74%)
Sep 03, 2024	24.97	25.31	24.50	24.67	1,221,164	-0.51(-2.03%)
Aug 30, 2024	25.11	25.30	24.73	25.18	1,468,381	+0.18(+0.72%)
Aug 29, 2024	25.00	25.22	24.58	25.00	2,173,937	+0.16(+0.64%)
Aug 28, 2024	24.50	25.07	24.42	24.84	1,652,911	+0.11(+0.44%)
Aug 27, 2024	24.78	24.85	24.37	24.73	1,763,189	-0.31(-1.24%)
Aug 26, 2024	25.15	25.38	24.98	25.04	1,855,867	+0.07(+0.28%)
Aug 23, 2024	23.40	25.08	23.39	24.97	2,251,127	+1.65(+7.08%)
Aug 22, 2024	23.23	23.48	23.20	23.32	1,641,166	+0.08(+0.34%)
Aug 21, 2024	23.43	23.43	22.95	23.24	1,866,458	-0.05(-0.21%)
Aug 20, 2024	23.95	23.95	23.26	23.29	1,498,799	-0.60(-2.51%)
Aug 19, 2024	23.64	23.89	23.61	23.89	1,023,378	+0.30(+1.25%)
Aug 16, 2024	23.14	23.72	23.14	23.60	1,476,393	+0.34(+1.48%)
Aug 15, 2024	23.38	23.71	23.16	23.25	1,188,622	+0.28(+1.20%)
Aug 14, 2024	23.10	23.23	22.84	22.98	1,439,708	-0.11(-0.47%)
Aug 13, 2024	22.85	23.12	22.58	23.08	1,183,185	+0.48(+2.13%)
Aug 12, 2024	23.20	23.52	22.52	22.60	1,424,363	-0.21(-0.91%)
Aug 09, 2024	23.07	23.11	22.67	22.81	1,416,912	-0.30(-1.28%)
Aug 08, 2024	23.02	23.28	22.87	23.10	1,012,890	+0.36(+1.60%)
Aug 07, 2024	23.30	23.54	22.69	22.74	1,121,135	-0.14(-0.60%)
Aug 06, 2024	22.84	23.37	22.62	22.88	1,606,166	+0.03(+0.13%)
Aug 05, 2024	22.23	23.34	21.82	22.85	2,049,260	-0.66(-2.81%)
Aug 02, 2024	23.65	23.82	22.95	23.51	2,581,007	-0.89(-3.63%)

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.