Columbia Banking Sys (NQ: COLB )

31.70 -2.23 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 33.67 33.67 31.24 31.70 1,042,399 -2.23(-6.57%)
Dec 02, 2022 33.41 34.03 33.41 33.93 680,438 +0.18(+0.53%)
Dec 01, 2022 34.14 34.34 33.55 33.75 522,670 -0.31(-0.91%)
Nov 30, 2022 33.45 34.12 32.83 34.06 827,183 +0.60(+1.79%)
Nov 29, 2022 33.46 33.58 33.23 33.46 528,478 +0.09(+0.27%)
Nov 28, 2022 33.81 33.88 33.20 33.37 478,554 -0.62(-1.82%)
Nov 25, 2022 33.94 34.10 33.74 33.99 534,881 +0.23(+0.68%)
Nov 23, 2022 33.83 33.97 33.64 33.76 709,923 -0.16(-0.47%)
Nov 22, 2022 34.04 34.17 33.79 33.92 845,917 +0.02(+0.06%)
Nov 21, 2022 33.90 34.10 33.73 33.90 418,560 -0.03(-0.09%)
Nov 18, 2022 34.12 34.23 33.41 33.93 709,988 +0.43(+1.28%)
Nov 17, 2022 33.28 33.71 33.06 33.50 568,338 -0.18(-0.53%)
Nov 16, 2022 34.18 34.40 33.59 33.68 1,071,647 -0.63(-1.84%)
Nov 15, 2022 34.72 35.10 34.10 34.31 1,117,181 -0.12(-0.35%)
Nov 14, 2022 34.65 35.02 34.42 34.43 561,116 -0.46(-1.32%)
Nov 11, 2022 35.27 35.53 34.77 34.89 631,849 -0.28(-0.80%)
Nov 10, 2022 34.32 35.23 34.27 35.17 722,943 +1.54(+4.58%)
Nov 09, 2022 33.53 33.89 33.41 33.63 572,821 -0.26(-0.77%)
Nov 08, 2022 33.88 34.41 33.73 33.89 602,340 +0.01(+0.03%)
Nov 07, 2022 34.17 34.41 33.69 33.88 792,926 -0.21(-0.62%)
Nov 04, 2022 33.72 34.11 33.50 34.09 934,511 +0.69(+2.07%)
Nov 03, 2022 32.91 33.51 32.58 33.40 1,061,413 +0.24(+0.72%)
Nov 02, 2022 33.52 34.04 32.98 33.16 1,186,359 -0.65(-1.92%)
Nov 01, 2022 33.50 34.21 33.46 33.81 1,040,556 +0.34(+1.02%)
Oct 31, 2022 33.38 33.83 33.35 33.47 1,171,376 -0.09(-0.27%)
Oct 28, 2022 32.65 33.57 32.36 33.56 1,222,023 +1.18(+3.64%)
Oct 27, 2022 32.29 32.61 31.91 32.38 861,083 +0.32(+1.00%)
Oct 26, 2022 31.84 32.35 31.73 32.06 1,652,334 +0.63(+2.00%)
Oct 25, 2022 30.89 31.50 30.79 31.43 879,248 +0.32(+1.03%)
Oct 24, 2022 31.41 31.41 30.86 31.11 745,174 -0.05(-0.16%)
Oct 21, 2022 30.64 31.32 30.25 31.16 1,176,623 +0.84(+2.77%)
Oct 20, 2022 29.93 31.05 29.58 30.32 1,272,169 +0.44(+1.47%)
Oct 19, 2022 30.40 30.69 29.47 29.88 1,214,857 -0.75(-2.45%)
Oct 18, 2022 30.92 31.13 30.30 30.63 1,052,158 +0.06(+0.20%)
Oct 17, 2022 30.27 30.68 30.04 30.57 1,189,454 +0.78(+2.62%)
Oct 14, 2022 30.39 30.73 29.74 29.79 1,112,430 -0.28(-0.93%)
Oct 13, 2022 28.62 30.15 28.40 30.07 1,661,898 +1.10(+3.79%)
Oct 12, 2022 29.27 29.50 28.95 28.97 1,384,347 -0.36(-1.22%)
Oct 11, 2022 28.99 29.74 28.81 29.33 1,635,565 +0.37(+1.26%)
Oct 10, 2022 29.11 29.42 28.73 28.96 796,717 +0.15(+0.52%)
Oct 07, 2022 29.73 29.73 28.79 28.81 677,308 -1.06(-3.55%)
Oct 06, 2022 29.79 30.20 29.56 29.87 932,389 -0.17(-0.56%)
Oct 05, 2022 29.77 30.09 29.49 30.04 976,980 -0.15(-0.49%)
Oct 04, 2022 29.39 30.43 29.39 30.19 914,583 +1.16(+3.99%)
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.