Columbia Banking Sys (NQ: COLB )

35.03 USD +0.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 34.77 36.09 34.49 35.03 1,165,927 +0.13(+0.37%)
Jan 20, 2022 34.90 35.83 34.64 34.90 1,049,427 -0.19(-0.54%)
Jan 19, 2022 36.40 36.51 35.08 35.09 583,251 -1.20(-3.31%)
Jan 18, 2022 37.03 37.22 36.17 36.29 622,293 -0.66(-1.79%)
Jan 14, 2022 36.95 0 +0.12(+0.33%)
Jan 13, 2022 37.12 37.65 36.72 36.83 887,495 -0.13(-0.35%)
Jan 12, 2022 36.67 37.24 36.47 36.96 876,194 +0.23(+0.63%)
Jan 11, 2022 36.84 36.84 36.26 36.73 623,780 +0.03(+0.08%)
Jan 10, 2022 36.28 36.79 35.91 36.70 1,504,640 +0.65(+1.80%)
Jan 07, 2022 35.51 36.13 35.16 36.05 1,100,386 +0.53(+1.49%)
Jan 06, 2022 34.37 35.64 33.73 35.52 942,464 +1.81(+5.37%)
Jan 05, 2022 33.99 34.22 33.69 33.71 794,859 -0.05(-0.15%)
Jan 04, 2022 33.74 34.45 33.53 33.76 723,956 +0.35(+1.05%)
Jan 03, 2022 33.28 33.95 33.08 33.41 657,041 +0.69(+2.11%)
Dec 31, 2021 32.90 33.08 32.71 32.72 287,302 -0.23(-0.70%)
Dec 30, 2021 32.95 33.18 32.50 32.95 470,099 +0.18(+0.55%)
Dec 29, 2021 32.99 33.05 32.67 32.77 299,750 -0.13(-0.40%)
Dec 28, 2021 33.69 33.69 32.64 32.90 292,205 +0.12(+0.37%)
Dec 27, 2021 32.61 32.80 32.13 32.78 373,253 +0.44(+1.36%)
Dec 23, 2021 32.40 32.77 32.26 32.34 407,518 +0.28(+0.87%)
Dec 22, 2021 31.62 32.09 31.55 32.06 521,543 +0.23(+0.72%)
Dec 21, 2021 31.15 31.91 31.15 31.83 891,941 +0.95(+3.08%)
Dec 20, 2021 30.85 30.96 30.09 30.88 1,220,508 -0.41(-1.31%)
Dec 17, 2021 32.67 32.77 30.55 31.29 3,795,006 -1.78(-5.39%)
Dec 16, 2021 33.36 33.67 32.64 33.07 1,030,719 +0.11(+0.34%)
Dec 15, 2021 33.10 33.68 32.74 32.96 1,238,080 -0.28(-0.84%)
Dec 14, 2021 32.93 33.74 32.92 33.24 553,858 +0.42(+1.27%)
Dec 13, 2021 33.10 33.52 32.24 32.82 869,824 -0.46(-1.37%)
Dec 10, 2021 33.47 33.61 33.05 33.28 529,770 +0.09(+0.27%)
Dec 09, 2021 33.19 33.87 32.95 33.19 356,284 -0.34(-1.01%)
Dec 08, 2021 33.53 33.89 33.42 33.53 515,198 -0.01(-0.02%)
Dec 07, 2021 34.03 34.16 33.25 33.54 576,461 -0.30(-0.89%)
Dec 06, 2021 33.15 34.08 33.03 33.84 758,636 +1.30(+3.99%)
Dec 03, 2021 33.20 33.40 32.31 32.54 1,001,358 -0.62(-1.87%)
Dec 02, 2021 32.83 33.55 32.26 33.16 881,586 +0.89(+2.76%)
Dec 01, 2021 33.47 33.86 32.24 32.27 863,983 -0.59(-1.80%)
Nov 30, 2021 32.92 33.08 32.40 32.86 1,125,362 -0.14(-0.42%)
Nov 29, 2021 33.26 33.26 32.36 33.00 766,094 +0.31(+0.95%)
Nov 26, 2021 33.13 33.35 31.95 32.69 598,878 -1.69(-4.92%)
Nov 24, 2021 34.36 34.75 34.20 34.38 406,145 -0.09(-0.25%)
Nov 23, 2021 34.33 34.52 34.00 34.47 558,994 +0.50(+1.47%)
Nov 22, 2021 34.86 34.86 33.94 33.97 594,554 -0.07(-0.21%)
Nov 19, 2021 34.01 34.33 33.64 34.04 927,115 -0.42(-1.22%)
Nov 18, 2021 34.96 34.46 34.31 34.46 1,209,781 -0.57(-1.63%)
Nov 17, 2021 35.42 35.67 34.82 35.03 568,146 -0.65(-1.82%)
Nov 16, 2021 35.91 35.95 35.53 35.68 619,017 -0.33(-0.92%)
Nov 15, 2021 36.00 36.43 35.82 36.01 572,614 +0.01(+0.03%)
Nov 12, 2021 36.27 36.28 35.58 36.00 476,063 -0.23(-0.63%)
Nov 11, 2021 36.55 36.70 36.15 36.23 332,722 -0.19(-0.52%)
Nov 10, 2021 36.21 36.42 394,444 +0.17(+0.47%)
Nov 09, 2021 36.26 36.41 35.87 36.25 518,405 -0.18(-0.49%)
Nov 08, 2021 36.76 36.93 36.32 36.43 404,160 -0.11(-0.30%)
Nov 05, 2021 35.89 36.66 35.89 36.54 443,035 +0.93(+2.61%)
Nov 04, 2021 36.40 36.40 35.31 35.61 433,634 -0.70(-1.93%)
Nov 03, 2021 34.44 36.47 34.27 36.31 737,160 +1.68(+4.85%)
Nov 02, 2021 35.08 35.08 34.57 34.63 468,924 -0.36(-1.03%)
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.