Columbia Banking Sys (NQ: COLB )

20.11 +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 20.03 20.38 20.02 20.11 1,515,745 +0.04(+0.20%)
May 20, 2024 20.39 20.47 20.05 20.07 1,165,992 -0.35(-1.71%)
May 17, 2024 20.46 20.69 20.35 20.42 1,566,382 +0.08(+0.39%)
May 16, 2024 20.36 20.50 20.28 20.34 1,326,696 -0.11(-0.54%)
May 15, 2024 20.70 20.88 20.29 20.45 1,476,803 +0.05(+0.25%)
May 14, 2024 20.45 20.64 20.29 20.40 2,018,411 +0.18(+0.89%)
May 13, 2024 20.47 20.50 20.14 20.22 1,498,566 -0.10(-0.49%)
May 10, 2024 20.18 20.37 20.04 20.32 1,362,669 +0.26(+1.30%)
May 09, 2024 20.31 20.36 20.04 20.06 1,357,837 -0.17(-0.84%)
May 08, 2024 19.85 20.24 19.77 20.23 1,460,510 +0.15(+0.75%)
May 07, 2024 20.50 20.61 20.06 20.08 2,197,514 -0.29(-1.42%)
May 06, 2024 20.37 20.54 20.09 20.37 2,064,694 +0.20(+0.99%)
May 03, 2024 20.15 20.37 20.00 20.17 2,983,957 +0.42(+2.13%)
May 02, 2024 19.79 19.91 19.47 19.75 1,979,857 +0.22(+1.13%)
May 01, 2024 18.97 19.89 18.91 19.53 3,109,674 +0.72(+3.83%)
Apr 30, 2024 18.79 19.06 18.65 18.81 2,592,500 -0.16(-0.84%)
Apr 29, 2024 19.28 19.33 18.88 18.97 4,151,116 -0.15(-0.78%)
Apr 26, 2024 19.79 20.31 19.08 19.12 3,715,859 +0.11(+0.58%)
Apr 25, 2024 19.15 19.18 18.77 19.01 3,474,998 -0.20(-1.04%)
Apr 24, 2024 18.97 19.31 18.87 19.21 1,906,413 +0.13(+0.68%)
Apr 23, 2024 18.71 19.18 18.63 19.08 2,086,163 +0.32(+1.71%)
Apr 22, 2024 18.31 18.86 18.22 18.76 2,549,212 +0.45(+2.46%)
Apr 19, 2024 17.61 18.32 17.61 18.31 2,115,346 +0.57(+3.21%)
Apr 18, 2024 17.49 17.91 17.46 17.74 1,577,119 +0.25(+1.43%)
Apr 17, 2024 17.58 17.71 17.43 17.49 1,406,786 +0.14(+0.81%)
Apr 16, 2024 17.43 17.48 17.07 17.35 2,632,691 -0.23(-1.31%)
Apr 15, 2024 17.71 18.01 17.37 17.58 2,361,666 -0.07(-0.40%)
Apr 12, 2024 17.72 17.98 17.61 17.65 2,794,422 -0.27(-1.51%)
Apr 11, 2024 18.17 18.21 17.77 17.92 1,747,742 -0.13(-0.72%)
Apr 10, 2024 18.55 18.56 17.91 18.05 2,565,747 -1.05(-5.50%)
Apr 09, 2024 18.83 19.10 18.75 19.10 1,450,556 +0.25(+1.33%)
Apr 08, 2024 18.55 19.00 18.40 18.85 1,347,193 +0.49(+2.67%)
Apr 05, 2024 18.21 18.41 18.15 18.36 2,048,309 -0.03(-0.16%)
Apr 04, 2024 18.75 19.03 18.29 18.39 2,016,894 -0.15(-0.81%)
Apr 03, 2024 18.48 18.67 18.40 18.54 2,663,153 +0.02(+0.11%)
Apr 02, 2024 18.73 18.77 18.51 18.52 1,789,965 -0.35(-1.85%)
Apr 01, 2024 19.35 19.35 18.76 18.87 2,359,213 -0.48(-2.48%)
Mar 28, 2024 19.06 19.47 19.31 19.35 2,832,372 +0.25(+1.31%)
Mar 27, 2024 18.42 19.10 18.42 19.10 2,850,361 +0.73(+3.97%)
Mar 26, 2024 18.69 18.72 18.31 18.37 1,723,083 -0.18(-0.97%)
Mar 25, 2024 18.33 18.65 18.33 18.55 1,490,466 +0.27(+1.48%)
Mar 22, 2024 18.65 18.77 18.16 18.28 2,214,839 -0.40(-2.14%)
Mar 21, 2024 18.86 19.20 18.64 18.68 2,522,781 -0.12(-0.64%)
Mar 20, 2024 17.84 18.99 17.75 18.80 2,780,975 +0.87(+4.85%)
Mar 19, 2024 17.89 18.13 17.85 17.93 4,625,551 -0.08(-0.44%)
Mar 18, 2024 18.32 18.33 17.95 18.01 3,707,981 -0.21(-1.15%)
Mar 15, 2024 18.39 18.75 18.21 18.22 16,509,709 -0.24(-1.30%)
Mar 14, 2024 19.15 19.19 18.35 18.46 3,644,966 -0.80(-4.15%)
Mar 13, 2024 19.07 19.59 19.07 19.26 3,191,928 -0.01(-0.05%)
Mar 12, 2024 19.52 19.59 19.18 19.27 2,665,682 -0.26(-1.33%)
Mar 11, 2024 19.48 19.70 19.37 19.53 2,064,249 +0.02(+0.10%)
Mar 08, 2024 19.83 19.86 19.41 19.51 2,385,203 -0.05(-0.26%)
Mar 07, 2024 19.80 19.91 19.44 19.56 2,542,045 +0.07(+0.36%)
Mar 06, 2024 18.78 19.66 18.63 19.49 4,739,231 +0.61(+3.23%)
Mar 05, 2024 18.35 18.91 18.11 18.88 4,714,041 +0.80(+4.42%)
Mar 04, 2024 17.90 18.60 17.90 18.08 4,498,716 +0.21(+1.18%)
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.