Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	34.38	34.38	32.61	33.01	483,656	+0.22(+0.68%)
Jun 29, 2021	33.33	33.56	32.68	32.79	433,863	-0.20(-0.60%)
Jun 28, 2021	33.80	33.81	32.81	32.98	722,542	-0.95(-2.80%)
Jun 25, 2021	33.40	34.07	33.21	33.93	1,884,863	+0.53(+1.59%)
Jun 24, 2021	33.34	33.45	32.55	33.40	1,505,244	-0.24(-0.71%)
Jun 23, 2021	34.15	34.15	33.60	33.64	480,734	-0.36(-1.06%)
Jun 22, 2021	34.32	34.74	33.58	34.00	313,065	-0.37(-1.07%)
Jun 21, 2021	33.30	34.67	33.30	34.37	336,024	+1.40(+4.23%)
Jun 18, 2021	33.62	34.33	32.91	32.97	992,861	-1.32(-3.84%)
Jun 17, 2021	36.27	36.27	34.15	34.29	492,909	-1.74(-4.82%)
Jun 16, 2021	35.23	36.29	34.79	36.03	297,339	+0.58(+1.64%)
Jun 15, 2021	35.19	35.68	34.86	35.45	549,691	+0.51(+1.47%)
Jun 14, 2021	35.47	35.73	34.52	34.93	251,478	-0.45(-1.26%)
Jun 11, 2021	35.45	36.15	35.20	35.38	253,490	+0.24(+0.68%)
Jun 10, 2021	36.64	36.74	35.10	35.14	742,264	-0.88(-2.45%)
Jun 09, 2021	36.66	36.73	36.01	36.02	258,811	-0.85(-2.30%)
Jun 08, 2021	36.71	37.24	36.54	36.87	384,697	-0.07(-0.19%)
Jun 07, 2021	36.98	37.32	36.66	36.94	245,878	+0.13(+0.35%)
Jun 04, 2021	36.47	36.89	36.29	36.81	171,454	+0.09(+0.23%)
Jun 03, 2021	36.60	36.86	36.12	36.72	233,654	+0.13(+0.35%)
Jun 02, 2021	37.37	37.37	36.51	36.60	200,048	-0.59(-1.59%)
Jun 01, 2021	37.11	37.44	36.59	37.19	400,915	+0.24(+0.65%)
May 28, 2021	36.62	37.05	36.14	36.95	555,769	+0.32(+0.86%)
May 27, 2021	36.36	36.92	36.18	36.63	279,010	+0.73(+2.03%)
May 26, 2021	35.42	35.94	35.41	35.90	264,160	+0.48(+1.35%)
May 25, 2021	36.71	37.28	35.38	35.42	386,826	-1.27(-3.45%)
May 24, 2021	37.37	37.37	36.48	36.69	177,643	-0.57(-1.54%)
May 21, 2021	37.62	37.78	36.91	37.26	210,184	+0.18(+0.48%)
May 20, 2021	36.56	37.25	36.00	37.08	333,785	+0.33(+0.88%)
May 19, 2021	36.00	36.82	35.42	36.76	370,523	+0.36(+0.99%)
May 18, 2021	37.31	37.56	36.38	36.40	147,662	-1.00(-2.68%)
May 17, 2021	37.56	37.84	36.96	37.40	152,264	-0.27(-0.70%)
May 14, 2021	37.31	37.79	36.98	37.67	361,050	+0.68(+1.83%)
May 13, 2021	35.40	37.32	35.08	36.99	349,627	+1.69(+4.80%)
May 12, 2021	37.03	37.12	35.18	35.29	228,856	-1.27(-3.47%)
May 11, 2021	36.72	37.26	36.41	36.56	199,799	-0.56(-1.50%)
May 10, 2021	37.36	38.06	36.92	37.12	418,997	-0.56(-1.49%)
May 07, 2021	37.48	37.74	37.17	37.68	294,483	-0.28(-0.74%)
May 06, 2021	37.60	37.97	36.97	37.96	312,282	+0.62(+1.66%)
May 05, 2021	37.59	37.93	37.06	37.34	271,322	-0.20(-0.52%)
May 04, 2021	37.27	37.58	36.63	37.53	266,009	+0.20(+0.55%)
May 03, 2021	37.64	37.79	35.55	37.33	525,866	+0.31(+0.83%)
Apr 30, 2021	37.35	37.82	36.87	37.02	470,526	-0.28(-0.75%)
Apr 29, 2021	37.36	38.27	36.95	37.30	367,089	-0.10(-0.27%)
Apr 28, 2021	36.86	37.44	36.64	37.41	369,672	+0.49(+1.34%)
Apr 27, 2021	37.34	37.34	36.64	36.91	445,878	-0.13(-0.34%)
Apr 26, 2021	37.62	37.74	36.97	37.04	315,525	-0.51(-1.36%)
Apr 23, 2021	36.53	38.32	36.32	37.55	543,892	+1.15(+3.15%)
Apr 22, 2021	36.62	37.03	36.27	36.40	221,280	-0.08(-0.21%)
Apr 21, 2021	35.23	36.58	35.13	36.48	235,017	+1.05(+2.98%)
Apr 20, 2021	36.63	36.63	35.25	35.42	359,999	-1.55(-4.19%)
Apr 19, 2021	37.36	37.49	36.50	36.97	200,979	-0.31(-0.84%)
Apr 16, 2021	37.85	37.85	36.95	37.29	221,036	+0.10(+0.27%)
Apr 15, 2021	37.40	37.44	35.99	37.19	219,890	-0.26(-0.70%)
Apr 14, 2021	36.91	37.93	36.91	37.45	269,255	+0.44(+1.20%)
Apr 13, 2021	37.66	37.75	36.89	37.01	215,361	-0.83(-2.18%)
Apr 12, 2021	37.94	38.16	37.07	37.83	262,035	+0.16(+0.43%)
Apr 09, 2021	37.19	37.81	37.12	37.67	254,780	+0.62(+1.68%)
Apr 08, 2021	36.40	37.05	35.81	37.05	310,415	+0.53(+1.44%)
Apr 07, 2021	37.05	37.73	36.33	36.52	220,946	-0.44(-1.20%)
Apr 06, 2021	36.96	37.36	36.62	36.96	254,956	+0.01(+0.02%)
Apr 05, 2021	37.27	37.68	36.47	36.96	327,267	+0.25(+0.67%)

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.

Columbia Banking Sys (NQ: COLB )

Historical Prices

Free News Feed