Columbia Banking Sys (NQ: COLB )

25.75 -0.53 (-2.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.44 29.93 29.26 29.53 456,572 +0.08(+0.27%)
Jul 30, 2019 28.77 29.56 28.77 29.45 305,225 +0.46(+1.59%)
Jul 29, 2019 29.21 29.34 28.60 28.99 246,493 -0.25(-0.86%)
Jul 26, 2019 29.16 29.43 28.86 29.24 348,909 +0.23(+0.81%)
Jul 25, 2019 28.74 29.27 28.33 29.00 521,548 +0.19(+0.65%)
Jul 24, 2019 27.84 28.93 27.77 28.81 470,966 +0.98(+3.52%)
Jul 23, 2019 27.64 27.85 27.48 27.84 179,309 +0.31(+1.11%)
Jul 22, 2019 27.77 28.01 27.37 27.53 220,421 -0.36(-1.29%)
Jul 19, 2019 27.54 28.12 27.54 27.89 286,203 +0.17(+0.62%)
Jul 18, 2019 27.55 27.91 27.48 27.72 181,757 +0.19(+0.68%)
Jul 17, 2019 27.71 27.80 27.48 27.53 179,060 -0.37(-1.32%)
Jul 16, 2019 27.73 28.03 27.69 27.90 127,030 +0.21(+0.76%)
Jul 15, 2019 28.49 28.49 27.62 27.69 169,235 -0.80(-2.80%)
Jul 12, 2019 28.42 28.69 28.26 28.49 335,499 +0.14(+0.50%)
Jul 11, 2019 28.00 28.38 27.71 28.34 274,752 +0.34(+1.20%)
Jul 10, 2019 28.37 28.60 27.95 28.01 118,781 -0.49(-1.70%)
Jul 09, 2019 28.06 28.54 28.06 28.49 191,621 +0.17(+0.61%)
Jul 08, 2019 28.51 28.73 28.16 28.32 222,124 -0.41(-1.44%)
Jul 05, 2019 28.46 28.86 28.39 28.74 120,432 +0.45(+1.58%)
Jul 03, 2019 28.20 28.33 27.98 28.29 134,736 +0.24(+0.87%)
Jul 02, 2019 28.48 28.72 27.84 28.05 336,160 -0.56(-1.94%)
Jul 01, 2019 28.58 28.76 28.41 28.60 279,020 +0.27(+0.97%)
Jun 28, 2019 28.13 28.79 27.90 28.33 908,544 +0.50(+1.80%)
Jun 27, 2019 27.19 27.85 27.19 27.83 294,838 +0.61(+2.24%)
Jun 26, 2019 27.59 27.99 27.21 27.22 346,055 -0.20(-0.71%)
Jun 25, 2019 27.44 27.55 27.01 27.41 393,439 -0.08(-0.28%)
Jun 24, 2019 27.62 27.95 27.48 27.49 271,794 -0.21(-0.76%)
Jun 21, 2019 27.80 28.00 27.64 27.70 601,907 -0.23(-0.81%)
Jun 20, 2019 27.69 28.09 27.37 27.93 281,123 +0.35(+1.28%)
Jun 19, 2019 27.72 28.20 27.52 27.58 247,632 -0.27(-0.98%)
Jun 18, 2019 27.21 27.95 27.07 27.85 188,614 +0.67(+2.45%)
Jun 17, 2019 27.60 27.75 27.15 27.19 283,103 -0.45(-1.62%)
Jun 14, 2019 27.59 27.77 27.21 27.63 196,038 +0.09(+0.34%)
Jun 13, 2019 27.52 27.78 27.33 27.54 167,424 +0.15(+0.54%)
Jun 12, 2019 27.50 27.65 27.23 27.39 254,890 -0.21(-0.77%)
Jun 11, 2019 27.67 27.76 27.40 27.60 282,628 +0.19(+0.69%)
Jun 10, 2019 27.00 27.59 26.90 27.41 240,659 +0.54(+2.01%)
Jun 07, 2019 26.79 26.92 26.64 26.87 273,687 -0.05(-0.17%)
Jun 06, 2019 26.97 27.31 26.53 26.92 264,024 -0.16(-0.61%)
Jun 05, 2019 27.36 27.41 26.90 27.08 210,428 -0.32(-1.17%)
Jun 04, 2019 26.94 27.46 26.65 27.41 307,575 +0.95(+3.58%)
Jun 03, 2019 26.16 26.71 25.76 26.46 432,023 +0.34(+1.32%)
May 31, 2019 26.36 26.45 25.95 26.11 445,843 -0.60(-2.26%)
May 30, 2019 27.41 27.54 26.50 26.72 228,293 -0.64(-2.35%)
May 29, 2019 26.67 27.44 26.51 27.36 458,589 +0.50(+1.87%)
May 28, 2019 27.53 27.66 26.85 26.86 344,788 -0.77(-2.78%)
May 24, 2019 27.48 27.75 27.40 27.62 251,593 +0.33(+1.20%)
May 23, 2019 27.66 27.73 27.01 27.30 332,247 -0.66(-2.35%)
May 22, 2019 28.12 28.16 27.69 27.95 298,547 -0.19(-0.67%)
May 21, 2019 28.20 28.42 28.08 28.14 293,735 +0.02(+0.08%)
May 20, 2019 27.67 28.28 27.67 28.12 232,092 +0.37(+1.33%)
May 17, 2019 27.93 28.42 27.73 27.75 427,069 -0.51(-1.80%)
May 16, 2019 28.13 28.38 27.86 28.26 292,841 +0.31(+1.12%)
May 15, 2019 28.09 28.16 27.68 27.95 414,700 -0.49(-1.71%)
May 14, 2019 28.01 28.67 27.95 28.43 389,477 +0.41(+1.45%)
May 13, 2019 29.08 29.08 27.98 28.02 597,707 -1.54(-5.22%)
May 10, 2019 29.02 29.59 28.86 29.57 357,338 +0.44(+1.51%)
May 09, 2019 28.79 29.21 28.56 29.13 251,732 +0.08(+0.27%)
May 08, 2019 29.25 29.57 28.96 29.05 268,505 -0.27(-0.93%)
May 07, 2019 29.15 29.46 29.12 29.32 356,475 -0.14(-0.48%)
May 06, 2019 29.04 29.64 28.90 29.46 381,801 +0.01(+0.03%)
May 03, 2019 28.85 29.50 28.83 29.46 314,579 +0.70(+2.42%)
May 02, 2019 28.48 29.01 28.48 28.76 331,644 +0.38(+1.34%)
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.