Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.68	26.84	26.23	26.71	744,737	-0.18(-0.66%)
May 27, 2022	26.21	26.90	26.06	26.89	1,133,807	+0.78(+2.99%)
May 26, 2022	25.83	26.30	25.80	26.11	822,370	+0.44(+1.73%)
May 25, 2022	25.31	26.00	25.16	25.67	906,073	+0.40(+1.58%)
May 24, 2022	25.73	25.85	24.84	25.27	1,041,201	-0.61(-2.36%)
May 23, 2022	25.91	26.34	25.53	25.88	1,105,653	+0.38(+1.49%)
May 20, 2022	25.29	25.55	24.84	25.50	744,989	+0.43(+1.70%)
May 19, 2022	25.40	25.66	25.04	25.07	1,176,617	-0.62(-2.41%)
May 18, 2022	25.71	25.99	25.46	25.69	804,442	-0.20(-0.79%)
May 17, 2022	25.39	25.90	25.25	25.90	642,522	+0.98(+3.95%)
May 16, 2022	25.01	25.29	24.62	24.91	515,400	-0.30(-1.19%)
May 13, 2022	25.37	25.53	24.94	25.22	615,178	+0.02(+0.07%)
May 12, 2022	24.67	25.20	24.46	25.20	727,690	+0.44(+1.79%)
May 11, 2022	25.51	25.71	24.65	24.75	732,765	-0.57(-2.24%)
May 10, 2022	25.74	25.94	24.81	25.32	656,066	-0.25(-0.97%)
May 09, 2022	25.23	25.95	25.11	25.57	798,793	-0.04(-0.14%)
May 06, 2022	26.44	26.49	25.23	25.61	1,079,707	-0.79(-2.99%)
May 05, 2022	26.58	26.67	25.97	26.39	1,196,098	-0.55(-2.04%)
May 04, 2022	26.21	26.99	25.83	26.94	1,156,876	+0.77(+2.95%)
May 03, 2022	25.57	26.24	25.23	26.17	1,038,219	+0.75(+2.96%)
May 02, 2022	24.81	25.46	24.55	25.42	1,286,068	+0.80(+3.24%)
Apr 29, 2022	25.88	25.88	24.51	24.62	1,036,426	-1.20(-4.65%)
Apr 28, 2022	26.18	26.56	25.51	25.82	1,409,296	-0.21(-0.81%)
Apr 27, 2022	26.31	26.58	25.86	26.03	868,822	-0.24(-0.90%)
Apr 26, 2022	26.80	27.24	26.26	26.27	930,515	-1.04(-3.82%)
Apr 25, 2022	27.31	27.37	26.33	27.31	1,188,098	-0.19(-0.70%)
Apr 22, 2022	28.00	28.00	27.14	27.51	1,343,328	-0.02(-0.06%)
Apr 21, 2022	27.44	28.19	27.33	27.52	1,048,909	+0.11(+0.38%)
Apr 20, 2022	27.56	28.07	27.40	27.42	789,637	-0.04(-0.16%)
Apr 19, 2022	26.75	27.56	26.66	27.46	771,643	+0.98(+3.71%)
Apr 18, 2022	26.38	26.66	26.28	26.48	612,516	+0.02(+0.07%)
Apr 14, 2022	26.76	26.89	26.38	26.46	458,382	-0.25(-0.95%)
Apr 13, 2022	25.75	26.78	25.62	26.72	589,475	+0.57(+2.18%)
Apr 12, 2022	26.61	26.86	26.01	26.15	805,595	-0.32(-1.23%)
Apr 11, 2022	26.55	27.03	26.46	26.47	806,505	+0.01(+0.03%)
Apr 08, 2022	26.53	26.65	26.13	26.46	792,928	+0.15(+0.57%)
Apr 07, 2022	26.79	26.80	26.08	26.31	1,031,630	-0.43(-1.61%)
Apr 06, 2022	26.73	27.01	26.65	26.74	1,612,495	-0.20(-0.75%)
Apr 05, 2022	27.30	27.54	26.84	26.94	1,331,158	-0.38(-1.38%)
Apr 04, 2022	27.23	27.56	26.31	27.32	1,543,537	+0.04(+0.16%)
Apr 01, 2022	28.73	28.81	27.16	27.28	2,501,631	-1.02(-3.59%)
Mar 31, 2022	28.78	29.23	28.11	28.29	1,423,725	-0.69(-2.39%)
Mar 30, 2022	30.11	30.21	28.67	28.99	1,153,417	-1.13(-3.76%)
Mar 29, 2022	29.81	30.19	29.53	30.12	1,362,882	+0.77(+2.63%)
Mar 28, 2022	29.66	29.66	28.78	29.35	1,237,670	-0.53(-1.76%)
Mar 25, 2022	29.14	30.01	29.14	29.87	874,608	+0.74(+2.53%)
Mar 24, 2022	28.92	29.15	28.58	29.14	681,800	+0.39(+1.37%)
Mar 23, 2022	29.84	30.14	28.72	28.74	770,871	-1.42(-4.71%)
Mar 22, 2022	30.05	30.44	29.84	30.16	888,821	+0.61(+2.05%)
Mar 21, 2022	29.83	30.23	29.26	29.56	616,026	-0.11(-0.35%)
Mar 18, 2022	29.79	30.18	28.89	29.66	1,791,188	-0.45(-1.48%)
Mar 17, 2022	29.99	30.19	29.61	30.11	740,448	-0.39(-1.27%)
Mar 16, 2022	30.37	30.93	29.86	30.50	878,863	+0.53(+1.78%)
Mar 15, 2022	30.17	30.53	29.25	29.96	849,646	+0.04(+0.15%)
Mar 14, 2022	31.60	31.60	29.68	29.92	979,005	-1.00(-3.23%)
Mar 11, 2022	30.64	31.32	30.62	30.92	889,477	+0.61(+2.00%)
Mar 10, 2022	29.89	30.41	29.74	30.31	705,506	-0.02(-0.06%)
Mar 09, 2022	30.71	31.20	30.29	30.33	931,939	+0.61(+2.07%)
Mar 08, 2022	29.38	30.64	29.25	29.72	1,510,858	+0.73(+2.51%)
Mar 07, 2022	29.97	30.25	28.93	28.99	1,051,825	-1.26(-4.17%)
Mar 04, 2022	30.71	31.15	29.79	30.25	605,856	-1.22(-3.87%)
Mar 03, 2022	31.85	32.00	31.03	31.47	574,576	-0.30(-0.94%)
Mar 02, 2022	30.36	32.16	30.36	31.77	1,067,281	+1.63(+5.41%)

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.