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
2017-12-15 43.71 45.13 43.39 44.37 32,641
2017-12-14 44.02 44.42 43.13 43.34 14,799
2017-12-13 44.49 44.94 43.98 43.98 9,295
2017-12-12 44.75 45.01 44.54 44.63 7,328
2017-12-11 45.09 45.18 44.41 44.46 5,446
2017-12-08 45.68 45.68 45.04 45.05 9,030
2017-12-07 45.335 45.80 45.335 45.71 8,186
2017-12-06 45.66 46.19 45.39 45.59 4,289
2017-12-05 47.19 47.21 45.82 45.91 18,194
2017-12-04 47.20 48.03 47.19 47.27 23,734
2017-12-01 46.03 46.35 44.45 46.20 15,860
2017-11-30 46.76 47.12 46.07 46.18 9,595
2017-11-29 45.24 47.30 45.24 46.87 12,216
2017-11-28 43.98 45.15 43.64 45.15 18,379
2017-11-27 43.60 44.09 43.60 43.61 14,748
2017-11-24 44.09 44.09 43.50 43.70 6,671
2017-11-22 44.60 44.70 43.94 43.98 10,501
2017-11-21 44.14 44.43 43.79 44.43 17,456
2017-11-20 43.53 43.98 43.46 43.90 7,681
2017-11-17 42.91 43.73 42.75 43.70 14,108
2017-11-16 42.74 43.58 42.74 43.30 13,900
2017-11-15 42.77 43.26 42.48 43.00 8,574
2017-11-14 42.89 43.12 42.75 42.99 12,121
2017-11-13 41.52 42.79 41.52 42.74 18,794
2017-11-10 42.78 42.86 42.30 42.30 24,560
2017-11-09 43.13 43.23 42.06 42.51 26,098
2017-11-08 42.37 43.38 42.37 43.35 22,073
2017-11-07 43.92 44.03 42.90 43.10 22,097
2017-11-06 44.12 44.72 44.10 44.12 21,933
2017-11-03 44.40 44.61 43.98 44.17 52,497

» 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.