Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	18.45	18.71	18.31	18.47	2,640,832	-0.16(-0.84%)
Apr 29, 2024	18.93	18.98	18.53	18.62	4,228,506	-0.15(-0.78%)
Apr 26, 2024	19.43	19.94	18.73	18.77	3,785,134	+0.11(+0.58%)
Apr 25, 2024	18.80	18.83	18.43	18.66	3,539,783	-0.20(-1.04%)
Apr 24, 2024	18.62	18.96	18.52	18.86	1,941,954	+0.13(+0.68%)
Apr 23, 2024	18.37	18.83	18.29	18.73	2,125,055	+0.31(+1.71%)
Apr 22, 2024	17.97	18.51	17.89	18.42	2,596,737	+0.44(+2.46%)
Apr 19, 2024	17.29	17.98	17.29	17.97	2,154,782	+0.56(+3.21%)
Apr 18, 2024	17.17	17.58	17.14	17.42	1,606,521	+0.25(+1.43%)
Apr 17, 2024	17.26	17.39	17.12	17.17	1,433,013	+0.14(+0.81%)
Apr 16, 2024	17.11	17.16	16.76	17.03	2,681,772	-0.23(-1.31%)
Apr 15, 2024	17.39	17.68	17.05	17.26	2,405,695	-0.07(-0.40%)
Apr 12, 2024	17.40	17.66	17.29	17.33	2,846,519	-0.26(-1.51%)
Apr 11, 2024	17.84	17.88	17.44	17.59	1,780,325	-0.13(-0.72%)
Apr 10, 2024	18.21	18.22	17.58	17.72	2,613,580	-1.03(-5.50%)
Apr 09, 2024	18.49	18.75	18.41	18.75	1,477,599	+0.25(+1.33%)
Apr 08, 2024	18.21	18.65	18.06	18.50	1,372,309	+0.48(+2.67%)
Apr 05, 2024	17.88	18.07	17.82	18.02	2,086,496	-0.03(-0.16%)
Apr 04, 2024	18.41	18.68	17.96	18.05	2,054,495	-0.15(-0.81%)
Apr 03, 2024	18.14	18.33	18.06	18.20	2,712,802	+0.02(+0.11%)
Apr 02, 2024	18.39	18.43	18.17	18.18	1,823,335	-0.34(-1.85%)
Apr 01, 2024	19.00	19.00	18.42	18.52	2,403,196	-0.47(-2.48%)
Mar 28, 2024	18.71	19.11	18.96	19.00	2,885,176	+0.25(+1.31%)
Mar 27, 2024	18.08	18.75	18.08	18.75	2,903,500	+0.72(+3.97%)
Mar 26, 2024	18.35	18.38	17.97	18.03	1,755,206	-0.18(-0.97%)
Mar 25, 2024	17.99	18.31	17.99	18.21	1,518,253	+0.27(+1.48%)
Mar 22, 2024	18.31	18.43	17.83	17.95	2,256,130	-0.39(-2.14%)
Mar 21, 2024	18.51	18.85	18.30	18.34	2,569,813	-0.12(-0.64%)
Mar 20, 2024	17.51	18.64	17.43	18.46	2,832,821	+0.85(+4.85%)
Mar 19, 2024	17.56	17.80	17.52	17.60	4,711,786	-0.08(-0.44%)
Mar 18, 2024	17.98	17.99	17.63	17.68	3,777,109	-0.21(-1.15%)
Mar 15, 2024	18.05	18.41	17.88	17.89	16,817,502	-0.24(-1.30%)
Mar 14, 2024	18.80	18.84	18.01	18.12	3,712,919	-0.79(-4.15%)
Mar 13, 2024	18.72	19.23	18.72	18.91	3,251,435	-0.01(-0.05%)
Mar 12, 2024	19.16	19.23	18.82	18.92	2,715,378	-0.26(-1.33%)
Mar 11, 2024	19.12	19.33	19.02	19.17	2,102,733	+0.02(+0.10%)
Mar 08, 2024	19.47	19.50	19.06	19.15	2,429,670	-0.05(-0.26%)
Mar 07, 2024	19.44	19.55	19.08	19.20	2,589,436	+0.07(+0.36%)
Mar 06, 2024	18.44	19.30	18.29	19.13	4,827,585	+0.60(+3.23%)
Mar 05, 2024	18.01	18.56	17.77	18.53	4,801,925	+0.79(+4.43%)
Mar 04, 2024	17.57	18.26	17.57	17.75	4,582,586	+0.21(+1.18%)
Mar 01, 2024	17.57	17.60	16.87	17.54	4,877,280	-0.23(-1.27%)
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%)

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.