Skip to main content

Columbia Banking Sys (NQ: COLB )

29.85 -0.34 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 30.19 30.44 29.81 29.85 1,203,993 -0.34(-1.13%)
Dec 06, 2024 30.38 30.42 29.82 30.19 918,074 +0.04(+0.13%)
Dec 05, 2024 30.44 30.70 30.13 30.15 1,202,426 -0.07(-0.23%)
Dec 04, 2024 30.57 30.72 29.91 30.22 1,436,038 -0.33(-1.08%)
Dec 03, 2024 30.87 31.34 30.50 30.55 1,406,747 -0.32(-1.04%)
Dec 02, 2024 30.98 31.24 30.80 30.87 1,447,378 -0.14(-0.45%)
Nov 29, 2024 31.61 31.61 30.80 31.01 664,921 -0.25(-0.80%)
Nov 27, 2024 31.67 31.87 31.23 31.26 951,102 -0.10(-0.32%)
Nov 26, 2024 31.39 31.70 31.24 31.36 1,318,511 -0.29(-0.91%)
Nov 25, 2024 31.74 32.48 31.60 31.65 2,354,454 +0.37(+1.17%)
Nov 22, 2024 30.34 31.34 30.30 31.28 1,349,471 +0.96(+3.16%)
Nov 21, 2024 29.80 30.71 29.69 30.32 1,218,390 +0.68(+2.30%)
Nov 20, 2024 29.74 30.04 29.26 29.64 1,103,452 -0.17(-0.56%)
Nov 19, 2024 29.66 30.20 29.66 29.81 1,214,371 -0.40(-1.31%)
Nov 18, 2024 30.58 30.80 30.15 30.20 982,369 -0.33(-1.07%)
Nov 15, 2024 30.79 31.03 30.20 30.53 950,072 -0.24(-0.77%)
Nov 14, 2024 30.60 31.22 30.53 30.77 1,087,088 +0.17(+0.55%)
Nov 13, 2024 31.17 31.47 30.57 30.60 1,277,511 -0.43(-1.37%)
Nov 12, 2024 30.91 31.37 30.71 31.02 1,093,047 -0.12(-0.38%)
Nov 11, 2024 30.75 31.50 30.54 31.14 1,542,434 +1.01(+3.35%)
Nov 08, 2024 30.20 30.39 29.69 30.13 1,461,086 +0.05(+0.16%)
Nov 07, 2024 30.98 31.10 30.01 30.08 2,820,609 -1.25(-3.98%)
Nov 06, 2024 29.83 31.38 29.80 31.33 4,677,282 +3.47(+12.46%)
Nov 05, 2024 27.55 27.92 27.53 27.86 1,405,096 +0.42(+1.51%)
Nov 04, 2024 27.91 27.95 27.24 27.44 2,062,028 -0.60(-2.15%)
Nov 01, 2024 28.44 28.58 27.94 28.05 1,451,704 -0.14(-0.49%)
Oct 31, 2024 28.78 28.91 28.15 28.19 1,114,051 -0.65(-2.26%)
Oct 30, 2024 28.16 29.08 28.16 28.84 1,401,897 +0.52(+1.85%)
Oct 29, 2024 28.23 28.37 27.97 28.31 1,049,900 -0.13(-0.45%)
Oct 28, 2024 27.73 28.55 27.56 28.44 1,889,592 +0.86(+3.12%)
Oct 25, 2024 28.09 28.29 27.41 27.58 1,854,962 -0.37(-1.31%)
Oct 24, 2024 26.77 27.96 26.57 27.95 3,302,368 +1.18(+4.39%)
Oct 23, 2024 26.70 27.02 26.41 26.77 2,701,797 +0.03(+0.11%)
Oct 22, 2024 26.34 26.76 26.23 26.74 1,136,306 +0.42(+1.58%)
Oct 21, 2024 27.17 27.34 26.23 26.33 1,930,500 -0.84(-3.09%)
Oct 18, 2024 27.38 27.48 27.12 27.17 1,028,643 -0.28(-1.01%)
Oct 17, 2024 27.05 27.56 27.04 27.44 1,693,903 +0.07(+0.25%)
Oct 16, 2024 27.43 27.83 27.34 27.37 1,701,679 +0.24(+0.87%)
Oct 15, 2024 26.95 27.81 26.79 27.14 1,451,194 +0.29(+1.07%)
Oct 14, 2024 26.58 27.03 26.36 26.85 1,082,583 +0.26(+0.97%)
Oct 11, 2024 25.82 26.64 25.75 26.59 2,094,983 +0.94(+3.66%)
Oct 10, 2024 25.57 25.83 25.33 25.65 1,046,367 -0.04(-0.15%)
Oct 09, 2024 25.30 25.76 25.12 25.69 903,852 +0.43(+1.72%)
Oct 08, 2024 25.27 25.49 25.14 25.26 1,096,792 -0.01(-0.04%)
Oct 07, 2024 25.31 25.31 24.99 25.27 1,447,974 -0.11(-0.43%)
Oct 04, 2024 25.45 25.69 25.16 25.38 1,453,958 +0.33(+1.30%)
Oct 03, 2024 24.97 25.18 24.76 25.05 1,465,852 +0.01(+0.04%)
Oct 02, 2024 24.97 25.40 24.89 25.04 1,372,699 +0.05(+0.20%)
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.