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
2018-07-20 41.86 42.48 41.72 42.23 11,103
2018-07-19 41.59 41.96 41.37 41.96 18,251
2018-07-18 41.18 41.74 41.18 41.67 8,369
2018-07-17 41.10 41.43 41.07 41.13 21,848
2018-07-16 40.69 41.00 40.67 40.90 61,230
2018-07-13 40.82 41.22 40.42 40.53 37,201
2018-07-12 41.86 41.86 40.90 41.00 27,355
2018-07-11 42.12 42.22 41.86 41.93 24,651
2018-07-10 42.56 42.59 41.90 42.06 9,568
2018-07-09 42.28 42.87 42.28 42.60 12,234
2018-07-06 41.57 42.18 41.53 41.87 4,825
2018-07-05 41.50 41.62 41.29 41.62 17,080
2018-07-03 41.52 41.73 41.41 41.48 4,457
2018-07-02 41.03 41.50 40.74 41.50 21,074
2018-06-29 41.94 41.94 40.97 41.06 11,519
2018-06-28 41.395 41.52 41.13 41.39 22,602
2018-06-27 42.24 42.30 41.42 41.44 9,294
2018-06-26 42.40 42.44 42.02 42.37 11,145
2018-06-25 43.01 43.01 42.26 42.56 11,901
2018-06-22 43.58 43.63 43.02 43.24 9,779
2018-06-21 43.48 43.76 43.21 43.36 10,932
2018-06-20 43.36 43.89 43.36 43.67 11,587
2018-06-19 42.71 43.52 42.64 43.37 27,787
2018-06-18 42.15 42.84 42.15 42.84 30,643
2018-06-15 43.07 43.07 42.31 42.40 27,160
2018-06-14 43.07 43.16 42.66 43.07 8,465
2018-06-13 43.03 43.63 42.74 43.19 7,081
2018-06-12 43.84 43.84 42.96 43.18 9,076
2018-06-11 44.45 44.50 43.62 43.83 8,555
2018-06-08 44.57 44.57 44.26 44.33 13,365

» 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.