Skip to main content

Columbia Banking Sys (NQ: COLB )

26.90 +0.95 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.12 26.95 26.05 26.90 2,071,023 +0.95(+3.66%)
Oct 10, 2024 25.86 26.13 25.62 25.95 1,034,454 -0.04(-0.15%)
Oct 09, 2024 25.59 26.06 25.41 25.99 893,562 +0.44(+1.72%)
Oct 08, 2024 25.56 25.78 25.43 25.55 1,084,305 -0.01(-0.04%)
Oct 07, 2024 25.60 25.60 25.28 25.56 1,431,489 -0.11(-0.43%)
Oct 04, 2024 25.74 25.98 25.45 25.67 1,437,405 +0.33(+1.30%)
Oct 03, 2024 25.26 25.47 25.05 25.34 1,449,163 +0.01(+0.04%)
Oct 02, 2024 25.26 25.69 25.18 25.33 1,357,071 +0.05(+0.20%)
Oct 01, 2024 26.02 26.08 25.09 25.28 1,794,348 -0.83(-3.18%)
Sep 30, 2024 25.96 26.35 25.76 26.11 1,655,608 +0.15(+0.58%)
Sep 27, 2024 26.17 26.25 25.85 25.96 1,376,906 -0.01(-0.04%)
Sep 26, 2024 26.06 26.20 25.69 25.97 1,560,457 +0.34(+1.33%)
Sep 25, 2024 25.91 25.91 25.55 25.63 2,431,277 -0.45(-1.73%)
Sep 24, 2024 26.03 26.26 25.83 26.08 3,166,678 +0.34(+1.32%)
Sep 23, 2024 25.83 25.95 25.56 25.74 2,266,115 -0.06(-0.23%)
Sep 20, 2024 26.18 26.18 25.62 25.80 4,904,915 -0.48(-1.83%)
Sep 19, 2024 25.83 26.54 25.83 26.28 2,912,613 +1.05(+4.16%)
Sep 18, 2024 24.95 26.04 24.57 25.23 2,371,548 +0.35(+1.41%)
Sep 17, 2024 24.94 25.46 24.68 24.88 1,671,887 +0.17(+0.69%)
Sep 16, 2024 24.35 24.86 24.15 24.71 1,877,562 +0.34(+1.40%)
Sep 13, 2024 23.84 24.39 23.74 24.37 1,653,926 +0.82(+3.48%)
Sep 12, 2024 23.63 23.74 23.30 23.55 2,203,987 +0.07(+0.30%)
Sep 11, 2024 23.68 23.68 22.95 23.48 1,694,244 -0.40(-1.68%)
Sep 10, 2024 24.03 24.07 23.25 23.88 1,635,740 -0.15(-0.62%)
Sep 09, 2024 23.81 24.11 23.60 24.03 1,453,933 +0.39(+1.65%)
Sep 06, 2024 24.31 24.52 23.55 23.64 1,350,634 -0.61(-2.52%)
Sep 05, 2024 24.66 24.68 24.02 24.25 1,093,887 +0.01(+0.04%)
Sep 04, 2024 24.59 24.74 24.13 24.24 1,355,511 -0.43(-1.74%)
Sep 03, 2024 24.97 25.31 24.50 24.67 1,221,164 -0.51(-2.03%)
Aug 30, 2024 25.11 25.30 24.73 25.18 1,468,381 +0.18(+0.72%)
Aug 29, 2024 25.00 25.22 24.58 25.00 2,173,937 +0.16(+0.64%)
Aug 28, 2024 24.50 25.07 24.42 24.84 1,652,911 +0.11(+0.44%)
Aug 27, 2024 24.78 24.85 24.37 24.73 1,763,189 -0.31(-1.24%)
Aug 26, 2024 25.15 25.38 24.98 25.04 1,855,867 +0.07(+0.28%)
Aug 23, 2024 23.40 25.08 23.39 24.97 2,251,127 +1.65(+7.08%)
Aug 22, 2024 23.23 23.48 23.20 23.32 1,641,166 +0.08(+0.34%)
Aug 21, 2024 23.43 23.43 22.95 23.24 1,866,458 -0.05(-0.21%)
Aug 20, 2024 23.95 23.95 23.26 23.29 1,498,799 -0.60(-2.51%)
Aug 19, 2024 23.64 23.89 23.61 23.89 1,023,378 +0.30(+1.25%)
Aug 16, 2024 23.14 23.72 23.14 23.60 1,476,393 +0.34(+1.48%)
Aug 15, 2024 23.38 23.71 23.16 23.25 1,188,622 +0.28(+1.20%)
Aug 14, 2024 23.10 23.23 22.84 22.98 1,439,708 -0.11(-0.47%)
Aug 13, 2024 22.85 23.12 22.58 23.08 1,183,185 +0.48(+2.13%)
Aug 12, 2024 23.20 23.52 22.52 22.60 1,424,363 -0.21(-0.91%)
Aug 09, 2024 23.07 23.11 22.67 22.81 1,416,912 -0.30(-1.28%)
Aug 08, 2024 23.02 23.28 22.87 23.10 1,012,890 +0.36(+1.60%)
Aug 07, 2024 23.30 23.54 22.69 22.74 1,121,135 -0.14(-0.60%)
Aug 06, 2024 22.84 23.37 22.62 22.88 1,606,166 +0.03(+0.13%)
Aug 05, 2024 22.23 23.34 21.82 22.85 2,049,260 -0.66(-2.81%)
Aug 02, 2024 23.65 23.82 22.95 23.51 2,581,007 -0.89(-3.63%)
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.