Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.68	37.11	36.19	37.00	554,910	+0.32(+0.86%)
May 27, 2021	36.42	36.98	36.23	36.69	278,578	+0.73(+2.03%)
May 26, 2021	35.48	36.00	35.46	35.96	263,751	+0.48(+1.35%)
May 25, 2021	36.76	37.34	35.43	35.48	386,228	-1.27(-3.45%)
May 24, 2021	37.42	37.42	36.53	36.75	177,368	-0.57(-1.54%)
May 21, 2021	37.68	37.84	36.97	37.32	209,859	+0.18(+0.48%)
May 20, 2021	36.62	37.31	36.05	37.14	333,269	+0.33(+0.88%)
May 19, 2021	36.05	36.87	35.48	36.81	369,950	+0.36(+0.99%)
May 18, 2021	37.36	37.62	36.44	36.45	147,433	-1.00(-2.68%)
May 17, 2021	37.62	37.90	37.02	37.46	152,029	-0.27(-0.70%)
May 14, 2021	37.37	37.85	37.04	37.72	360,492	+0.68(+1.83%)
May 13, 2021	35.45	37.38	35.13	37.05	349,086	+1.70(+4.80%)
May 12, 2021	37.09	37.17	35.24	35.35	228,502	-1.27(-3.47%)
May 11, 2021	36.77	37.32	36.46	36.62	199,490	-0.56(-1.50%)
May 10, 2021	37.41	38.12	36.98	37.17	418,349	-0.56(-1.49%)
May 07, 2021	37.54	37.80	37.23	37.74	294,028	-0.28(-0.74%)
May 06, 2021	37.66	38.03	37.03	38.02	311,799	+0.62(+1.66%)
May 05, 2021	37.64	37.99	37.12	37.40	270,903	-0.20(-0.52%)
May 04, 2021	37.33	37.63	36.69	37.59	265,598	+0.20(+0.55%)
May 03, 2021	37.69	37.85	35.61	37.39	525,053	+0.31(+0.83%)
Apr 30, 2021	37.40	37.88	36.93	37.08	469,798	-0.28(-0.75%)
Apr 29, 2021	37.42	38.32	37.01	37.36	366,521	-0.10(-0.27%)
Apr 28, 2021	36.92	37.50	36.70	37.46	369,100	+0.49(+1.34%)
Apr 27, 2021	37.40	37.40	36.70	36.97	445,188	-0.13(-0.34%)
Apr 26, 2021	37.68	37.80	37.03	37.10	315,037	-0.51(-1.36%)
Apr 23, 2021	36.59	38.38	36.37	37.61	543,050	+1.15(+3.15%)
Apr 22, 2021	36.68	37.09	36.32	36.46	220,938	-0.08(-0.21%)
Apr 21, 2021	35.28	36.64	35.18	36.54	234,654	+1.06(+2.98%)
Apr 20, 2021	36.69	36.69	35.30	35.48	359,443	-1.55(-4.19%)
Apr 19, 2021	37.42	37.55	36.55	37.03	200,668	-0.32(-0.84%)
Apr 16, 2021	37.91	37.91	37.00	37.35	220,695	+0.10(+0.27%)
Apr 15, 2021	37.46	37.49	36.05	37.24	219,550	-0.26(-0.70%)
Apr 14, 2021	36.97	37.98	36.97	37.51	268,839	+0.44(+1.19%)
Apr 13, 2021	37.72	37.81	36.94	37.06	215,028	-0.83(-2.18%)
Apr 12, 2021	38.00	38.22	37.12	37.89	261,630	+0.16(+0.43%)
Apr 09, 2021	37.24	37.86	37.17	37.73	254,386	+0.62(+1.68%)
Apr 08, 2021	36.46	37.11	35.86	37.11	309,935	+0.53(+1.44%)
Apr 07, 2021	37.11	37.79	36.39	36.58	220,604	-0.44(-1.20%)
Apr 06, 2021	37.02	37.42	36.68	37.02	254,562	+0.01(+0.02%)
Apr 05, 2021	37.33	37.74	36.53	37.01	326,761	+0.25(+0.67%)
Apr 01, 2021	36.51	37.09	36.34	36.77	268,003	+0.06(+0.16%)
Mar 31, 2021	37.04	37.64	36.55	36.71	457,114	-0.80(-2.13%)
Mar 30, 2021	37.47	38.15	37.29	37.51	462,785	+0.59(+1.59%)
Mar 29, 2021	37.47	38.36	36.85	36.92	468,432	-1.51(-3.92%)
Mar 26, 2021	37.72	38.55	37.41	38.43	439,629	+1.12(+2.99%)
Mar 25, 2021	36.81	37.58	36.37	37.31	630,527	+0.34(+0.92%)
Mar 24, 2021	37.93	39.40	36.94	36.97	505,720	-0.98(-2.58%)
Mar 23, 2021	38.02	38.95	32.94	37.95	291,585	-0.93(-2.39%)
Mar 22, 2021	40.12	40.41	38.81	38.88	367,600	-1.60(-3.96%)
Mar 19, 2021	39.42	40.69	39.36	40.48	1,466,330	-0.35(-0.86%)
Mar 18, 2021	41.66	42.73	40.65	40.83	427,003	-0.14(-0.33%)
Mar 17, 2021	41.61	41.93	40.60	40.97	292,167	-0.17(-0.41%)
Mar 16, 2021	41.14	41.38	40.51	41.14	266,135	-0.32(-0.78%)
Mar 15, 2021	42.51	42.77	40.95	41.46	349,934	-1.52(-3.53%)
Mar 12, 2021	42.43	43.17	42.29	42.98	447,142	+0.91(+2.17%)
Mar 11, 2021	41.35	42.13	41.31	42.06	320,154	+0.48(+1.15%)
Mar 10, 2021	40.05	41.72	40.05	41.59	549,365	+1.45(+3.61%)
Mar 09, 2021	41.39	41.53	39.93	40.14	590,388	-1.64(-3.92%)
Mar 08, 2021	41.08	42.46	40.37	41.77	416,833	+1.49(+3.70%)
Mar 05, 2021	39.60	40.54	38.96	40.28	352,055	+1.45(+3.73%)
Mar 04, 2021	39.07	39.85	38.11	38.84	430,794	-0.05(-0.13%)
Mar 03, 2021	38.47	39.87	37.87	38.89	708,804	+0.67(+1.76%)
Mar 02, 2021	38.64	38.84	38.05	38.21	492,371	-0.26(-0.66%)

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.