Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.81	26.90	26.39	26.56	438,386	-0.61(-2.26%)
May 30, 2019	27.87	28.01	26.96	27.17	224,474	-0.65(-2.35%)
May 29, 2019	27.12	27.90	26.96	27.82	450,918	+0.51(+1.87%)
May 28, 2019	28.00	28.13	27.31	27.31	339,021	-0.78(-2.78%)
May 24, 2019	27.94	28.22	27.86	28.09	247,384	+0.33(+1.20%)
May 23, 2019	28.13	28.21	27.47	27.76	326,690	-0.67(-2.35%)
May 22, 2019	28.60	28.64	28.16	28.43	293,554	-0.19(-0.67%)
May 21, 2019	28.68	28.91	28.56	28.62	288,822	+0.02(+0.08%)
May 20, 2019	28.14	28.76	28.14	28.60	228,210	+0.37(+1.33%)
May 17, 2019	28.41	28.91	28.20	28.22	419,926	-0.52(-1.80%)
May 16, 2019	28.60	28.87	28.33	28.74	287,943	+0.32(+1.12%)
May 15, 2019	28.57	28.64	28.15	28.42	407,764	-0.49(-1.71%)
May 14, 2019	28.48	29.16	28.43	28.91	382,963	+0.41(+1.45%)
May 13, 2019	29.58	29.58	28.46	28.50	587,710	-1.57(-5.22%)
May 10, 2019	29.51	30.09	29.35	30.07	351,361	+0.45(+1.51%)
May 09, 2019	29.28	29.70	29.05	29.62	247,521	+0.08(+0.27%)
May 08, 2019	29.75	30.07	29.46	29.54	264,015	-0.28(-0.93%)
May 07, 2019	29.65	29.96	29.62	29.82	350,513	-0.14(-0.48%)
May 06, 2019	29.53	30.14	29.39	29.97	375,415	+0.01(+0.03%)
May 03, 2019	29.34	30.01	29.32	29.96	309,317	+0.71(+2.42%)
May 02, 2019	28.97	29.50	28.97	29.25	326,097	+0.39(+1.34%)
May 01, 2019	29.58	29.84	28.84	28.86	727,761	-0.70(-2.37%)
Apr 30, 2019	29.58	29.93	29.43	29.56	361,024	-0.08(-0.27%)
Apr 29, 2019	29.09	29.80	29.06	29.64	492,929	+0.73(+2.53%)
Apr 26, 2019	28.34	28.94	28.14	28.91	444,929	+0.52(+1.83%)
Apr 25, 2019	27.51	28.73	27.08	28.39	591,769	+0.91(+3.30%)
Apr 24, 2019	27.30	27.62	27.09	27.49	337,750	+0.15(+0.55%)
Apr 23, 2019	27.06	27.52	26.95	27.34	710,192	+0.29(+1.08%)
Apr 22, 2019	27.42	27.51	26.95	27.04	328,220	-0.39(-1.41%)
Apr 18, 2019	27.75	27.90	27.31	27.43	318,968	-0.43(-1.53%)
Apr 17, 2019	27.96	28.01	27.58	27.86	318,302	+0.00(+0.00%)
Apr 16, 2019	27.30	27.86	27.24	27.86	282,168	+0.63(+2.31%)
Apr 15, 2019	27.87	27.92	27.19	27.23	166,609	-0.58(-2.10%)
Apr 12, 2019	27.42	27.91	27.19	27.81	498,895	+0.71(+2.62%)
Apr 11, 2019	27.08	27.29	26.98	27.10	424,732	+0.17(+0.61%)
Apr 10, 2019	26.63	26.94	26.41	26.93	388,914	+0.35(+1.30%)
Apr 09, 2019	27.23	27.28	26.54	26.59	308,971	-0.80(-2.93%)
Apr 08, 2019	27.45	27.54	27.19	27.39	393,679	-0.17(-0.60%)
Apr 05, 2019	27.32	27.60	27.21	27.56	360,870	+0.27(+0.98%)
Apr 04, 2019	26.82	27.33	26.69	27.29	335,756	+0.48(+1.79%)
Apr 03, 2019	26.96	27.08	26.70	26.81	388,239	+0.14(+0.53%)
Apr 02, 2019	26.67	26.86	26.56	26.67	359,925	+0.01(+0.03%)
Apr 01, 2019	25.89	26.73	25.87	26.66	575,663	+0.91(+3.55%)
Mar 29, 2019	25.71	25.90	25.52	25.74	755,517	+0.06(+0.25%)
Mar 28, 2019	25.20	25.72	25.04	25.68	435,600	+0.47(+1.87%)
Mar 27, 2019	24.90	25.32	24.71	25.21	395,068	+0.23(+0.91%)
Mar 26, 2019	24.56	25.00	24.54	24.98	527,206	+0.51(+2.09%)
Mar 25, 2019	24.37	24.65	24.15	24.47	364,437	+0.10(+0.42%)
Mar 22, 2019	25.26	25.34	24.14	24.37	686,949	-1.07(-4.21%)
Mar 21, 2019	25.78	25.93	25.37	25.44	743,088	-0.39(-1.52%)
Mar 20, 2019	26.81	26.89	25.78	25.83	743,255	-0.98(-3.67%)
Mar 19, 2019	27.76	27.76	26.80	26.82	597,000	-0.80(-2.88%)
Mar 18, 2019	27.45	27.67	27.26	27.61	741,661	-0.08(-0.28%)
Mar 15, 2019	27.92	28.12	27.61	27.69	1,450,593	-0.27(-0.96%)
Mar 14, 2019	28.01	28.12	27.77	27.96	606,933	-0.05(-0.17%)
Mar 13, 2019	28.12	28.36	28.00	28.00	514,125	+0.02(+0.08%)
Mar 12, 2019	28.26	28.41	27.85	27.98	439,460	-0.17(-0.62%)
Mar 11, 2019	28.05	28.34	27.86	28.15	554,938	+0.21(+0.76%)
Mar 08, 2019	27.66	28.15	27.66	27.94	508,291	+0.05(+0.17%)
Mar 07, 2019	28.69	28.72	27.82	27.89	373,710	-0.97(-3.36%)
Mar 06, 2019	29.65	29.86	28.82	28.86	373,998	-0.80(-2.71%)
Mar 05, 2019	29.22	29.76	29.22	29.67	348,058	-0.09(-0.29%)
Mar 04, 2019	29.83	29.99	29.55	29.75	351,602	-0.09(-0.29%)

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.