Columbia Banking System Inc (COLB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 5.70841889117 | 24.35 | 26.54 | 24.15 | 2747703 | 25.54244592 | CS |
| 4 | 0.59 | 2.34592445328 | 25.15 | 26.54 | 22.95 | 1911008 | 24.80469849 | CS |
| 12 | 5.87 | 29.5420231505 | 19.87 | 27.08 | 19.075 | 2049211 | 23.73036269 | CS |
| 26 | 7.41 | 40.4255319149 | 18.33 | 27.08 | 17.075 | 2034337 | 21.20089154 | CS |
| 52 | 6.29 | 32.3393316195 | 19.45 | 28.115 | 17.075 | 2180418 | 20.90554025 | CS |
| 156 | -8.24 | -24.2495585639 | 33.98 | 40.785 | 17.075 | 1625739 | 24.34103062 | CS |
| 260 | -11.35 | -30.6012402265 | 37.09 | 50.6799 | 17.075 | 1110654 | 25.58130471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 25.8 | -0.48 | -1.83 | 26.18 | 26.18 | 25.625 | 4904913 |
| 1726785300 | 26.28 | 1.05 | 4.16 | 25.99 | 26.54 | 25.83 | 2822821 |
| 1726698900 | 25.23 | 0.35 | 1.41 | 24.95 | 26.04 | 24.57 | 2357282 |
| 1726612500 | 24.88 | 0.17 | 0.69 | 24.94 | 25.465 | 24.68 | 1667780 |
| 1726526100 | 24.71 | 0.34 | 1.40 | 24.35 | 24.86 | 24.15 | 1866364 |
| 1726266900 | 24.37 | 0.82 | 3.48 | 24.01 | 24.39 | 23.83 | 1608741 |
| 1726180500 | 23.55 | 0.07 | 0.30 | 23.58 | 23.66 | 23.3 | 2192678 |
| 1726094100 | 23.48 | -0.4 | -1.68 | 23.68 | 23.68 | 22.95 | 1694244 |
| 1726007700 | 23.88 | -0.15 | -0.62 | 23.92 | 24.03 | 23.255 | 1616023 |
| 1725921300 | 24.03 | 0.39 | 1.65 | 23.81 | 24.11 | 23.6 | 1453932 |
| 1725662100 | 23.64 | -0.61 | -2.52 | 24.445 | 24.525 | 23.55 | 1338300 |
| 1725575700 | 24.25 | 0.01 | 0.04 | 24.23 | 24.5 | 24.02 | 1065425 |
| 1725489300 | 24.24 | -0.43 | -1.74 | 24.59 | 24.74 | 24.13 | 1355481 |
| 1725402900 | 24.67 | -0.51 | -2.03 | 25.27 | 25.31 | 24.495 | 1201349 |
| 1725057300 | 25.18 | 0.18 | 0.72 | 25.11 | 25.3 | 24.735 | 1468326 |
| 1724970900 | 25 | 0.16 | 0.64 | 25 | 25.22 | 24.58 | 2173937 |
| 1724884500 | 24.84 | 0.11 | 0.44 | 24.5 | 25.065 | 24.42 | 1652911 |
| 1724798100 | 24.73 | -0.31 | -1.24 | 24.78 | 24.85 | 24.37 | 1763149 |
| 1724711700 | 25.04 | 0.07 | 0.28 | 25.15 | 25.38 | 24.985 | 1855867 |
| 1724452500 | 24.97 | 1.29 | 5.45 | 23.4 | 25.08 | 23.39 | 2250905 |
| 1724366100 | 23.68 | 0.08 | 0.34 | 23.59 | 23.845 | 23.555 | 1616116 |
| 1724279700 | 23.6 | -0.05 | -0.21 | 23.8 | 23.8 | 23.3 | 1838083 |
| 1724193300 | 23.65 | -0.61 | -2.51 | 24.32 | 24.32 | 23.615 | 1476014 |
| 1724106900 | 24.26 | 0.3 | 1.25 | 24 | 24.26 | 23.97 | 1007820 |
| 1723847700 | 23.96 | 0.35 | 1.48 | 23.72 | 24.09 | 23.67 | 1433145 |
| 1723761300 | 23.61 | 0.28 | 1.20 | 23.74 | 24.08 | 23.515 | 1170552 |
| 1723674900 | 23.33 | -0.11 | -0.47 | 23.46 | 23.59 | 23.195 | 1417821 |
| 1723588500 | 23.44 | 0.49 | 2.14 | 23.05 | 23.475 | 22.93 | 1155857 |
| 1723502100 | 22.95 | -0.21 | -0.91 | 23.56 | 23.88 | 22.865 | 1402688 |
| 1723242900 | 23.16 | -0.3 | -1.28 | 23.43 | 23.47 | 23.015 | 1395372 |
| 1723156500 | 23.46 | 0.37 | 1.60 | 23.38 | 23.64 | 23.22 | 997492 |
| 1723070100 | 23.09 | -0.14 | -0.60 | 23.66 | 23.9 | 23.045 | 1104091 |
| 1722983700 | 23.23 | 0.03 | 0.13 | 23.19 | 23.735 | 22.97 | 1581748 |
| 1722897300 | 23.2 | -0.67 | -2.81 | 22.635 | 23.7 | 22.16 | 1988130 |
| 1722638100 | 23.87 | -0.9 | -3.63 | 24.0201 | 24.19 | 23.3 | 2483913 |
| 1722551700 | 24.77 | -1.39 | -5.31 | 26.18 | 26.235 | 24.645 | 2401820 |
| 1722465300 | 26.16 | -0.1 | -0.38 | 26.32 | 26.74 | 25.81 | 2010286 |
| 1722378900 | 26.26 | 0.14 | 0.54 | 26.42 | 26.5 | 26.085 | 2644621 |
| 1722292500 | 26.12 | -0.87 | -3.22 | 27.07 | 27.08 | 25.975 | 2974888 |
| 1722033300 | 26.99 | 2.8 | 11.58 | 25 | 27 | 24.9 | 5077370 |
| 1721946900 | 24.19 | 0.81 | 3.46 | 23.42 | 24.395 | 23.37 | 3753497 |
| 1721860500 | 23.38 | -0.58 | -2.42 | 23.89 | 24.13 | 23.37 | 2527949 |
| 1721774100 | 23.96 | 0.22 | 0.91 | 23.37 | 24.125 | 23.37 | 2024588 |
| 1721687700 | 23.745 | 0.45 | 1.91 | 23.19 | 23.77 | 22.835 | 1029160 |
| 1721428500 | 23.3 | -0.17 | -0.72 | 23.25 | 23.78 | 23.18 | 2115408 |
| 1721342100 | 23.47 | -0.23 | -0.97 | 23.54 | 24.32 | 23.18 | 3104912 |
| 1721255700 | 23.7 | 0.23 | 0.98 | 23.18 | 23.98 | 23.18 | 2164854 |
| 1721169300 | 23.47 | 1.17 | 5.25 | 22.44 | 23.5 | 22.4 | 2910219 |
| 1721082900 | 22.3 | 0.86 | 4.01 | 21.78 | 22.585 | 21.74 | 2493106 |
| 1720823700 | 21.44 | -0.09 | -0.42 | 21.58 | 21.78 | 21.41 | 1957600 |
| 1720737300 | 21.53 | 0.76 | 3.66 | 21.08 | 21.665 | 20.885 | 2948078 |
| 1720650900 | 20.77 | 0.61 | 3.03 | 20.21 | 20.84 | 20.135 | 2505783 |
| 1720564500 | 20.16 | 0.59 | 3.01 | 19.48 | 20.18 | 19.42 | 2600460 |
| 1720478100 | 19.57 | 0.44 | 2.30 | 19.38 | 19.59 | 19.175 | 1657267 |
| 1720218900 | 19.13 | -0.43 | -2.20 | 19.54 | 19.6 | 19.075 | 2671836 |
| 1720040640 | 19.56 | -0.27 | -1.36 | 19.83 | 19.995 | 19.55 | 1475829 |
| 1719959700 | 19.83 | 0 | 0.00 | 19.75 | 19.94 | 19.65 | 1629290 |
| 1719873300 | 19.83 | -0.06 | -0.30 | 19.87 | 20.15 | 19.8 | 2639625 |
| 1719614100 | 19.89 | 0.81 | 4.25 | 19.23 | 19.955 | 19.22 | 3129874 |
| 1719527700 | 19.08 | 0.26 | 1.38 | 18.8 | 19.115 | 18.69 | 956624 |
| 1719441300 | 18.82 | 0.26 | 1.40 | 18.46 | 18.865 | 18.405 | 947258 |
| 1719354900 | 18.56 | -0.45 | -2.37 | 19 | 19.01 | 18.5412 | 1743948 |
| 1719268500 | 19.01 | 0.58 | 3.15 | 18.51 | 19.19 | 18.4 | 2111644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
