COLUMBIA BKG SYS Historical Stock Price

Below is the stock price history for Columbia Bkg Sys COLB. Data is recorded each day for the historical open, high, low, close and volume. The Columbia Bkg Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Columbia Bkg Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 37.15 37.38 36.56 36.69 20,865
2018-10-17 36.79 37.59 36.75 37.16 20,951
2018-10-16 36.84 37.24 36.84 37.24 16,373
2018-10-15 37.15 37.52 37.07 37.33 25,490
2018-10-12 37.14 37.33 35.94 36.82 27,185
2018-10-11 37.92 38.28 37.65 37.87 20,079
2018-10-10 38.89 39.02 38.08 38.08 45,717
2018-10-09 38.86 39.16 38.65 38.65 21,407
2018-10-08 38.60 39.12 38.60 38.99 13,238
2018-10-05 39.12 39.12 38.52 38.68 12,838
2018-10-04 39.35 39.44 38.85 39.07 13,504
2018-10-03 38.50 39.33 38.43 39.28 14,598
2018-10-02 37.88 38.19 37.82 38.16 7,952
2018-10-01 38.82 38.82 38.15 38.15 13,779
2018-09-28 38.52 38.81 38.40 38.73 19,905
2018-09-27 38.81 38.98 38.37 38.37 18,348
2018-09-26 39.30 39.43 38.66 38.66 17,591
2018-09-25 39.68 39.75 39.51 39.51 14,242
2018-09-24 39.98 40.02 39.64 39.79 12,341
2018-09-21 40.59 40.62 40.32 40.47 24,879
2018-09-20 41.15 41.21 40.80 40.83 29,366
2018-09-19 41.03 41.09 40.78 40.78 5,663
2018-09-18 40.45 40.63 40.30 40.55 17,546
2018-09-17 41.01 41.01 40.47 40.58 14,575
2018-09-14 40.70 41.08 40.56 40.88 8,699
2018-09-13 41.06 41.12 40.39 40.51 12,695
2018-09-12 41.27 41.27 40.62 41.13 19,654
2018-09-11 41.64 41.86 41.45 41.54 9,635
2018-09-10 42.00 42.18 41.65 41.68 9,874
2018-09-07 41.65 41.91 41.33 41.85 20,062

» More Columbia Bkg Sys Stock Price History

To see other companies like Columbia Bkg Sys (COLB), view our stock market today for news, and other data.