Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.95	20.96	20.56	20.82	208,899	-0.17(-0.82%)
May 28, 2015	21.02	21.02	20.78	20.99	184,141	-0.01(-0.07%)
May 27, 2015	20.85	21.01	20.64	21.01	200,361	+0.23(+1.09%)
May 26, 2015	20.77	20.81	20.54	20.78	255,375	-0.03(-0.13%)
May 22, 2015	20.95	20.81	20.81	20.81	149,168	-0.21(-1.02%)
May 21, 2015	21.12	21.17	20.83	21.02	242,271	-0.10(-0.46%)
May 20, 2015	21.10	21.13	20.84	21.12	342,746	+0.10(+0.46%)
May 19, 2015	21.01	21.15	20.91	21.02	437,380	+0.06(+0.30%)
May 18, 2015	20.65	21.10	20.55	20.96	281,608	+0.34(+1.67%)
May 15, 2015	21.05	21.05	20.48	20.61	309,739	-0.41(-1.97%)
May 14, 2015	20.86	21.09	20.75	21.03	319,112	+0.21(+1.03%)
May 13, 2015	20.74	20.87	20.53	20.81	264,703	+0.18(+0.87%)
May 12, 2015	20.51	20.67	20.28	20.63	201,923	+0.06(+0.30%)
May 11, 2015	20.34	20.64	20.17	20.57	268,607	+0.28(+1.36%)
May 08, 2015	20.30	20.35	19.92	20.30	162,074	+0.16(+0.79%)
May 07, 2015	20.20	20.33	19.94	20.14	187,832	-0.04(-0.20%)
May 06, 2015	20.03	20.24	19.88	20.18	229,699	+0.17(+0.83%)
May 05, 2015	20.09	20.28	19.91	20.01	247,648	-0.17(-0.85%)
May 04, 2015	20.07	20.25	20.02	20.19	186,595	+0.16(+0.79%)

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.