FinancialContent is the trusted provider of stock market information to the media industry.
Columbia Banking Sys (NQ: COLB)
36.79 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 36.39 36.90 36.39 36.79 224,702 +0.42(+1.15%)
Oct 15, 2019 36.32 36.82 36.22 36.37 247,988 +0.20(+0.54%)
Oct 14, 2019 36.08 36.21 35.82 36.17 105,015 +0.08(+0.24%)
Oct 11, 2019 36.11 36.64 36.05 36.09 291,700 +0.68(+1.92%)
Oct 10, 2019 35.49 35.94 35.39 35.41 178,774 -0.03(-0.08%)
Oct 09, 2019 35.64 35.68 35.16 35.44 151,772 +0.26(+0.74%)
Oct 08, 2019 35.63 35.72 35.13 35.18 214,074 -0.90(-2.49%)
Oct 07, 2019 35.99 36.33 35.85 36.08 184,458 +0.05(+0.14%)
Oct 04, 2019 35.70 36.07 35.31 36.03 167,100 +0.44(+1.24%)
Oct 03, 2019 35.65 35.86 35.06 35.59 217,824 -0.07(-0.20%)
Oct 02, 2019 35.79 35.82 35.29 35.66 327,954 -0.38(-1.05%)
Oct 01, 2019 37.03 37.26 35.82 36.04 346,914 -0.86(-2.33%)
Sep 30, 2019 37.22 37.25 36.87 36.90 240,502 -0.19(-0.53%)
Sep 27, 2019 37.24 37.63 36.90 37.10 244,500 +0.24(+0.65%)
Sep 26, 2019 37.34 37.34 36.77 36.85 208,650 -0.67(-1.80%)
Sep 25, 2019 36.80 37.57 36.80 37.53 444,299 +0.91(+2.48%)
Sep 24, 2019 37.13 37.13 36.40 36.62 355,424 -0.42(-1.13%)
Sep 23, 2019 37.09 37.39 36.67 37.04 294,560 -0.06(-0.16%)
Sep 20, 2019 36.89 37.32 36.54 37.10 1,197,200 +0.31(+0.84%)
Sep 19, 2019 37.12 37.60 36.71 36.79 298,003 -0.26(-0.70%)
Sep 18, 2019 37.16 37.35 36.75 37.05 338,818 -0.15(-0.40%)
Sep 17, 2019 37.42 37.42 36.75 37.20 201,201 -0.27(-0.72%)
Sep 16, 2019 37.06 37.83 36.93 37.47 281,002 -0.06(-0.16%)
Sep 13, 2019 37.80 38.05 37.28 37.53 303,700 +0.23(+0.62%)
Sep 12, 2019 36.66 37.43 36.22 37.30 316,625 +0.42(+1.14%)
Sep 11, 2019 36.69 37.01 36.00 36.88 350,853 +0.43(+1.18%)
Sep 10, 2019 35.74 36.54 35.69 36.45 325,268 +0.89(+2.50%)
Sep 09, 2019 34.82 35.89 34.82 35.56 285,738 +0.94(+2.72%)
Sep 06, 2019 34.99 35.11 34.58 34.62 187,500 -0.31(-0.89%)
Sep 05, 2019 34.73 35.57 34.73 34.93 284,000 +0.71(+2.07%)
Sep 04, 2019 34.47 34.47 33.89 34.22 177,398 +0.20(+0.59%)
Sep 03, 2019 34.13 34.26 33.43 34.02 343,927 -0.49(-1.42%)
Aug 30, 2019 34.41 34.66 33.88 34.51 261,200 +0.37(+1.08%)
Aug 29, 2019 33.92 34.51 33.78 34.14 353,513 +0.61(+1.82%)
Aug 28, 2019 33.01 33.76 32.99 33.53 352,204 +0.44(+1.33%)
Aug 27, 2019 34.38 34.52 33.08 33.09 253,583 -1.05(-3.08%)
Aug 26, 2019 34.16 34.27 33.88 34.14 291,521 +0.27(+0.80%)
Aug 23, 2019 34.77 35.17 33.72 33.87 329,000 -1.04(-2.98%)
Aug 22, 2019 35.17 35.48 34.74 34.91 205,502 +0.02(+0.06%)
Aug 21, 2019 34.67 34.96 34.48 34.89 202,462 +0.44(+1.28%)
Aug 20, 2019 34.44 34.80 34.32 34.45 266,624 -0.44(-1.26%)
Aug 19, 2019 35.00 35.06 34.55 34.89 204,147 +0.45(+1.31%)
Aug 16, 2019 33.91 34.61 33.91 34.44 266,600 +0.76(+2.26%)
Aug 15, 2019 33.91 34.19 33.57 33.68 173,052 -0.06(-0.18%)
Aug 14, 2019 33.89 34.20 33.45 33.74 226,556 -0.97(-2.79%)
Aug 13, 2019 34.47 35.25 34.38 34.71 290,407 +0.21(+0.61%)
Aug 12, 2019 34.66 34.88 34.48 34.50 123,738 -0.49(-1.40%)
Aug 09, 2019 35.03 35.24 34.85 34.99 281,800 +0.01(+0.03%)
Aug 08, 2019 34.46 35.26 34.19 34.98 374,516 +0.83(+2.43%)
Aug 07, 2019 33.62 34.17 33.29 34.15 214,359 -0.16(-0.47%)
Aug 06, 2019 34.39 34.89 33.70 34.31 241,686 -0.15(-0.44%)
Aug 05, 2019 34.93 35.11 33.84 34.46 295,998 -1.21(-3.39%)
Aug 02, 2019 36.10 36.27 35.45 35.67 158,300 -0.56(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.