Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.49 29.98 29.31 29.57 455,866 +0.08(+0.27%)
Jul 30, 2019 28.81 29.60 28.81 29.49 304,753 +0.46(+1.59%)
Jul 29, 2019 29.26 29.38 28.65 29.03 246,112 -0.25(-0.86%)
Jul 26, 2019 29.20 29.48 28.91 29.28 348,370 +0.24(+0.81%)
Jul 25, 2019 28.79 29.31 28.37 29.05 520,741 +0.19(+0.65%)
Jul 24, 2019 27.88 28.98 27.82 28.86 470,238 +0.98(+3.52%)
Jul 23, 2019 27.68 27.89 27.52 27.88 179,031 +0.31(+1.11%)
Jul 22, 2019 27.82 28.05 27.42 27.57 220,080 -0.36(-1.29%)
Jul 19, 2019 27.58 28.16 27.58 27.93 285,760 +0.17(+0.62%)
Jul 18, 2019 27.60 27.95 27.52 27.76 181,476 +0.19(+0.68%)
Jul 17, 2019 27.75 27.85 27.53 27.57 178,783 -0.37(-1.32%)
Jul 16, 2019 27.77 28.08 27.73 27.94 126,833 +0.21(+0.76%)
Jul 15, 2019 28.54 28.54 27.67 27.73 168,973 -0.80(-2.80%)
Jul 12, 2019 28.46 28.73 28.30 28.53 334,981 +0.14(+0.50%)
Jul 11, 2019 28.04 28.42 27.75 28.39 274,327 +0.34(+1.20%)
Jul 10, 2019 28.41 28.64 27.99 28.05 118,597 -0.49(-1.70%)
Jul 09, 2019 28.11 28.58 28.11 28.54 191,325 +0.17(+0.61%)
Jul 08, 2019 28.55 28.77 28.21 28.37 221,781 -0.42(-1.44%)
Jul 05, 2019 28.51 28.91 28.44 28.78 120,246 +0.45(+1.58%)
Jul 03, 2019 28.25 28.37 28.02 28.33 134,527 +0.24(+0.87%)
Jul 02, 2019 28.52 28.77 27.89 28.09 335,640 -0.56(-1.94%)
Jul 01, 2019 28.62 28.80 28.45 28.65 278,588 +0.27(+0.97%)
Jun 28, 2019 28.18 28.84 27.94 28.37 907,139 +0.50(+1.80%)
Jun 27, 2019 27.23 27.89 27.23 27.87 294,382 +0.61(+2.24%)
Jun 26, 2019 27.64 28.04 27.25 27.26 345,520 -0.20(-0.71%)
Jun 25, 2019 27.48 27.59 27.06 27.46 392,830 -0.08(-0.28%)
Jun 24, 2019 27.67 28.00 27.53 27.53 271,374 -0.21(-0.76%)
Jun 21, 2019 27.84 28.04 27.68 27.75 600,976 -0.23(-0.81%)
Jun 20, 2019 27.73 28.13 27.41 27.97 280,689 +0.35(+1.28%)
Jun 19, 2019 27.76 28.25 27.57 27.62 247,249 -0.27(-0.98%)
Jun 18, 2019 27.25 27.99 27.11 27.89 188,322 +0.67(+2.45%)
Jun 17, 2019 27.64 27.79 27.19 27.23 282,665 -0.45(-1.62%)
Jun 14, 2019 27.63 27.81 27.25 27.68 195,735 +0.09(+0.34%)
Jun 13, 2019 27.57 27.82 27.37 27.58 167,165 +0.15(+0.54%)
Jun 12, 2019 27.54 27.69 27.27 27.43 254,496 -0.21(-0.77%)
Jun 11, 2019 27.71 27.80 27.44 27.64 282,191 +0.19(+0.69%)
Jun 10, 2019 27.04 27.63 26.94 27.46 240,287 +0.54(+2.01%)
Jun 07, 2019 26.84 26.96 26.68 26.91 273,263 -0.05(-0.17%)
Jun 06, 2019 27.01 27.35 26.57 26.96 263,616 -0.16(-0.61%)
Jun 05, 2019 27.40 27.45 26.95 27.13 210,103 -0.32(-1.17%)
Jun 04, 2019 26.98 27.50 26.69 27.45 307,099 +0.95(+3.58%)
Jun 03, 2019 26.20 26.75 25.80 26.50 431,355 +0.34(+1.32%)
May 31, 2019 26.40 26.49 25.99 26.15 445,153 -0.60(-2.26%)
May 30, 2019 27.45 27.58 26.55 26.76 227,940 -0.64(-2.35%)
May 29, 2019 26.71 27.48 26.55 27.40 457,879 +0.50(+1.87%)
May 28, 2019 27.57 27.71 26.89 26.90 344,255 -0.77(-2.78%)
May 24, 2019 27.52 27.79 27.44 27.67 251,203 +0.33(+1.20%)
May 23, 2019 27.70 27.78 27.05 27.34 331,733 -0.66(-2.35%)
May 22, 2019 28.16 28.20 27.73 28.00 298,085 -0.19(-0.67%)
May 21, 2019 28.24 28.47 28.12 28.18 293,281 +0.02(+0.08%)
May 20, 2019 27.71 28.33 27.71 28.16 231,733 +0.37(+1.33%)
May 17, 2019 27.97 28.47 27.77 27.79 426,409 -0.51(-1.80%)
May 16, 2019 28.17 28.43 27.90 28.30 292,388 +0.31(+1.12%)
May 15, 2019 28.14 28.20 27.72 27.99 414,059 -0.49(-1.71%)
May 14, 2019 28.05 28.72 28.00 28.48 388,875 +0.41(+1.45%)
May 13, 2019 29.13 29.13 28.03 28.07 596,782 -1.54(-5.22%)
May 10, 2019 29.06 29.64 28.91 29.61 356,786 +0.44(+1.51%)
May 09, 2019 28.84 29.25 28.61 29.17 251,342 +0.08(+0.27%)
May 08, 2019 29.30 29.61 29.01 29.09 268,090 -0.27(-0.93%)
May 07, 2019 29.20 29.50 29.17 29.37 355,924 -0.14(-0.48%)
May 06, 2019 29.08 29.68 28.94 29.51 381,211 +0.01(+0.03%)
May 03, 2019 28.90 29.55 28.87 29.50 314,092 +0.70(+2.42%)
May 02, 2019 28.53 29.05 28.53 28.80 331,131 +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.