Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.76	17.95	17.51	17.77	4,708,562	+0.33(+1.91%)
Feb 28, 2024	17.43	17.56	17.33	17.43	1,854,076	-0.15(-0.84%)
Feb 27, 2024	17.50	17.73	17.35	17.58	1,842,330	+0.18(+1.02%)
Feb 26, 2024	17.79	17.80	17.25	17.41	2,044,416	-0.41(-2.31%)
Feb 23, 2024	17.71	17.88	17.59	17.82	2,144,934	+0.05(+0.28%)
Feb 22, 2024	17.68	17.81	17.45	17.77	2,236,209	+0.18(+1.00%)
Feb 21, 2024	17.75	17.80	17.46	17.59	3,359,051	-0.27(-1.51%)
Feb 20, 2024	17.69	18.02	17.61	17.86	2,312,710	+0.06(+0.32%)
Feb 16, 2024	18.08	18.08	17.42	17.80	4,190,165	-0.49(-2.68%)
Feb 15, 2024	18.09	18.56	17.94	18.29	7,872,284	+0.35(+1.93%)
Feb 14, 2024	18.04	18.22	17.70	17.95	1,995,513	+0.15(+0.87%)
Feb 13, 2024	18.02	18.13	17.50	17.79	2,822,032	-0.89(-4.74%)
Feb 12, 2024	18.17	18.87	18.17	18.68	1,921,137	+0.55(+3.03%)
Feb 09, 2024	18.10	18.18	17.78	18.13	2,717,980	+0.06(+0.32%)
Feb 08, 2024	17.68	18.21	17.56	18.07	3,472,843	+0.39(+2.23%)
Feb 07, 2024	17.89	17.92	17.35	17.68	2,250,834	-0.20(-1.13%)
Feb 06, 2024	18.33	18.52	17.68	17.88	3,189,800	-0.47(-2.57%)
Feb 05, 2024	18.56	18.67	18.33	18.35	2,225,003	-0.41(-2.21%)
Feb 02, 2024	18.13	18.80	18.13	18.77	3,085,307	+0.18(+0.98%)
Feb 01, 2024	19.49	19.57	18.07	18.58	4,434,345	-0.82(-4.22%)
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%)

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.