Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.99	20.08	19.27	19.40	5,736,423	-0.91(-4.50%)
Jan 30, 2024	20.08	20.46	20.00	20.32	3,464,765	+0.20(+1.00%)
Jan 29, 2024	19.58	20.17	19.54	20.11	2,985,298	+0.47(+2.40%)
Jan 26, 2024	19.63	19.88	19.33	19.64	4,045,467	+0.22(+1.14%)
Jan 25, 2024	19.91	21.17	18.73	19.42	15,883,574	-5.21(-21.14%)
Jan 24, 2024	24.33	24.79	24.16	24.63	2,523,235	+0.46(+1.91%)
Jan 23, 2024	24.54	24.73	24.01	24.16	1,131,379	-0.31(-1.26%)
Jan 22, 2024	24.16	24.49	24.06	24.47	1,128,213	+0.53(+2.21%)
Jan 19, 2024	23.66	23.98	23.39	23.94	1,325,139	+0.28(+1.18%)
Jan 18, 2024	23.65	23.70	23.34	23.66	1,131,516	+0.25(+1.07%)
Jan 17, 2024	23.17	23.67	22.99	23.41	1,337,241	-0.19(-0.82%)
Jan 16, 2024	23.51	23.83	23.40	23.61	990,651	-0.39(-1.64%)
Jan 12, 2024	24.60	24.77	23.92	24.00	1,459,074	-0.38(-1.58%)
Jan 11, 2024	24.45	24.53	23.93	24.39	1,300,913	-0.32(-1.29%)
Jan 10, 2024	24.46	24.74	24.29	24.70	1,141,627	+0.10(+0.39%)
Jan 09, 2024	24.75	24.80	24.48	24.61	1,378,735	-0.55(-2.18%)
Jan 08, 2024	24.92	25.19	24.69	25.16	788,308	+0.19(+0.77%)
Jan 05, 2024	24.52	25.29	24.39	24.96	2,725,314	+0.26(+1.05%)
Jan 04, 2024	24.68	25.01	24.62	24.70	1,337,545	+0.02(+0.08%)
Jan 03, 2024	25.03	25.03	24.60	24.68	1,467,242	-0.89(-3.50%)
Jan 02, 2024	25.46	26.18	25.37	25.58	1,970,429	-0.10(-0.37%)
Dec 29, 2023	25.95	26.04	25.68	25.68	1,264,842	-0.41(-1.59%)
Dec 28, 2023	25.78	26.10	25.66	26.09	668,019	+0.13(+0.48%)
Dec 27, 2023	26.03	26.14	25.70	25.96	823,099	+0.02(+0.07%)
Dec 26, 2023	25.67	26.14	25.60	25.95	850,368	+0.31(+1.20%)
Dec 22, 2023	25.84	26.11	25.46	25.64	1,592,380	+0.04(+0.15%)
Dec 21, 2023	25.73	25.75	25.31	25.60	967,997	+0.28(+1.10%)
Dec 20, 2023	25.74	26.08	25.31	25.32	1,955,402	-0.57(-2.19%)
Dec 19, 2023	25.71	26.19	25.52	25.89	1,349,950	+0.25(+0.98%)
Dec 18, 2023	26.39	26.44	25.63	25.64	1,568,692	-0.52(-1.99%)
Dec 15, 2023	26.78	26.90	26.08	26.16	5,852,484	-0.64(-2.37%)
Dec 14, 2023	25.82	27.06	25.79	26.79	3,253,839	+1.79(+7.16%)
Dec 13, 2023	23.59	25.00	23.34	25.00	3,397,034	+1.44(+6.13%)
Dec 12, 2023	23.63	23.84	23.42	23.56	1,205,130	-0.14(-0.61%)
Dec 11, 2023	23.87	24.09	23.65	23.70	1,433,130	-0.26(-1.08%)
Dec 08, 2023	23.40	23.99	23.18	23.96	2,033,017	+0.51(+2.18%)
Dec 07, 2023	23.21	23.57	23.11	23.45	1,061,267	+0.34(+1.46%)
Dec 06, 2023	23.08	23.78	23.06	23.12	1,778,816	+0.31(+1.35%)
Dec 05, 2023	23.20	23.20	22.77	22.81	1,505,753	-0.54(-2.31%)
Dec 04, 2023	22.74	23.42	22.72	23.35	1,742,647	+0.36(+1.55%)
Dec 01, 2023	21.52	23.07	21.39	22.99	2,499,842	+1.41(+6.51%)
Nov 30, 2023	21.62	21.84	21.35	21.59	2,147,408	+0.10(+0.45%)
Nov 29, 2023	21.20	21.80	21.19	21.49	1,583,451	+0.50(+2.38%)
Nov 28, 2023	20.94	21.04	20.63	20.99	871,382	+0.09(+0.41%)
Nov 27, 2023	21.02	21.04	20.72	20.90	1,084,253	-0.26(-1.23%)
Nov 24, 2023	21.05	21.18	20.90	21.16	549,366	+0.11(+0.50%)
Nov 22, 2023	21.29	21.29	20.91	21.06	934,963	-0.02(-0.09%)
Nov 21, 2023	21.24	21.42	20.94	21.08	1,355,524	-0.27(-1.24%)
Nov 20, 2023	21.56	21.61	21.27	21.34	1,864,643	-0.23(-1.05%)
Nov 17, 2023	21.41	21.75	21.37	21.57	768,028	+0.27(+1.29%)
Nov 16, 2023	21.62	21.75	21.19	21.29	1,210,590	-0.38(-1.75%)
Nov 15, 2023	21.41	21.90	21.41	21.67	1,781,503	+0.30(+1.42%)
Nov 14, 2023	20.39	21.69	20.37	21.37	2,155,522	+1.81(+9.24%)
Nov 13, 2023	19.23	19.68	19.07	19.56	1,037,623	+0.16(+0.83%)
Nov 10, 2023	19.31	19.43	18.97	19.40	797,660	+0.19(+0.99%)
Nov 09, 2023	19.66	19.79	19.07	19.21	1,103,595	-0.45(-2.26%)
Nov 08, 2023	20.02	20.26	19.60	19.66	1,673,794	-0.39(-1.94%)
Nov 07, 2023	20.16	20.28	19.91	20.04	1,144,773	-0.24(-1.17%)
Nov 06, 2023	20.65	20.73	20.22	20.28	1,407,342	-0.32(-1.56%)
Nov 03, 2023	20.37	20.80	20.25	20.60	2,033,424	+0.87(+4.41%)
Nov 02, 2023	18.92	19.76	18.90	19.73	1,374,716	+1.15(+6.16%)

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.