U.S. markets closed

Columbia Banking System, Inc. (COLB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.17+0.42 (+2.13%)
Al cierre: 04:00PM EDT
20.36 +0.19 (+0.94%)
Fuera de horario: 07:13PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202420.0020.3720.0020.1720.172,807,034
02 may 202419.7919.9119.4719.7519.751,979,900
01 may 202418.9719.9018.9119.5319.533,074,600
30 abr 202418.7919.0618.6518.8118.812,592,500
29 abr 202419.2819.3318.8818.9718.974,151,100
26 abr 202419.7920.3119.0819.1219.123,715,900
25 abr 202419.1519.1818.7719.0119.013,475,000
24 abr 202418.9719.3118.8719.2119.211,906,400
23 abr 202418.7119.1818.6319.0819.082,086,200
22 abr 202418.3118.8618.2218.7918.792,549,200
19 abr 202417.6118.3217.6118.3118.312,115,300
18 abr 202417.4917.9117.4617.7417.741,577,100
17 abr 202417.5817.7117.4317.4917.491,406,800
16 abr 202417.4317.4817.0817.3517.352,632,700
15 abr 202417.7118.0117.3717.5817.582,361,700
12 abr 202417.7217.9917.6117.6517.652,794,300
11 abr 202418.1718.2117.7717.9217.921,747,600
10 abr 202418.5518.5617.9118.0518.052,565,700
09 abr 202418.8319.1018.7519.1019.101,450,600
08 abr 202418.5519.0018.4018.8518.851,347,200
05 abr 202418.2118.4118.1518.3618.362,048,300
04 abr 202418.7519.0318.2918.3918.392,016,900
03 abr 202418.4818.6718.4018.5418.542,663,100
02 abr 202418.7318.7718.5118.5218.521,790,000
01 abr 202419.3519.3518.7618.8718.872,359,200
28 mar 202419.0619.4718.9919.3519.352,832,400
27 mar 202418.4219.1018.4219.1019.102,851,500
26 mar 202418.6918.7218.3118.3718.371,723,100
25 mar 202418.3318.6518.3318.5518.551,490,500
22 mar 202418.6518.7718.1618.2818.282,214,800
21 mar 202418.8619.2018.6418.6818.682,522,800
20 mar 202417.8418.9917.7518.8018.802,781,000
19 mar 202417.8918.1317.8517.9317.934,625,400
18 mar 202418.3218.3317.9518.0118.013,708,000
15 mar 202418.3918.7518.2118.2218.2216,509,700
14 mar 202419.1519.1918.3518.4618.463,645,300
13 mar 202419.0719.5919.0719.2619.263,191,900
12 mar 202419.5219.5919.1819.2719.272,665,700
11 mar 202419.4819.7019.3719.5319.532,064,200
08 mar 202419.8319.8619.4219.5119.512,385,100
07 mar 202419.8019.9119.4419.5619.562,542,000
06 mar 202418.7819.6618.6319.4919.494,739,200
05 mar 202418.3518.9118.1118.8818.884,714,000
04 mar 202417.9018.6017.9018.0818.084,498,700
01 mar 202417.9017.9317.1817.8717.874,784,900
29 feb 202418.0918.2817.8418.1018.104,622,800
28 feb 202417.7517.8917.6517.7617.761,821,400
27 feb 202417.8318.0617.6717.9117.911,808,600
26 feb 202418.1218.1317.5717.7317.732,007,100
23 feb 202418.0418.2117.9218.1518.152,105,700
22 feb 202418.0118.1417.7818.1018.102,195,300
22 feb 20240.36 Dividendo
21 feb 202418.4418.5018.1518.2817.923,232,900
20 feb 202418.3818.7218.3018.5618.192,225,700
16 feb 202418.7918.7918.1018.5018.144,030,100
15 feb 202418.8019.2918.6519.0118.647,576,400
14 feb 202418.7518.9318.3918.6518.281,920,400
13 feb 202418.7218.8418.1818.4918.132,715,800
12 feb 202418.8819.6118.8819.4119.031,849,400
09 feb 202418.8118.8918.4818.8418.472,615,700
08 feb 202418.3718.9218.2518.7818.413,342,700
07 feb 202418.5918.6218.0218.3718.012,176,800
06 feb 202419.0519.2418.3718.5818.213,070,700
05 feb 202419.2919.4019.0519.0718.692,141,300
02 feb 202418.8419.5418.8419.5019.122,969,200
01 feb 202420.2520.3418.7819.3118.934,267,500
31 ene 202420.7820.8720.0220.1619.765,521,600
30 ene 202420.8721.2620.7921.1120.693,335,100
29 ene 202420.3520.9620.3020.9020.492,873,200
26 ene 202420.4020.6620.0920.4120.013,893,000
25 ene 202420.6922.0019.4720.1819.7815,291,800
24 ene 202425.2825.7625.1025.5925.092,429,800
23 ene 202425.5025.7024.9525.1124.621,088,800
22 ene 202425.1125.4525.0125.4324.931,085,800
19 ene 202424.5924.9224.3024.8824.391,275,300
18 ene 202424.5724.6324.2624.5924.111,088,900
17 ene 202424.0824.6023.8924.3323.851,286,900
16 ene 202424.4324.7624.3224.5324.05953,400
12 ene 202425.5625.7424.8624.9424.451,404,200
11 ene 202425.4125.4924.8725.3424.841,252,000
10 ene 202425.4225.7125.2425.6725.161,098,700
09 ene 202425.7225.7725.4425.5725.071,326,800
08 ene 202425.8926.1825.6626.1425.63758,600
05 ene 202425.4826.2825.3425.9425.432,622,700
04 ene 202425.6426.0025.5825.6725.161,287,200
03 ene 202426.0126.1625.5625.6525.141,412,000
02 ene 202426.4627.2026.3626.5826.061,896,300
29 dic 202326.9627.0626.6826.6826.151,217,200
28 dic 202326.7927.1326.6627.1126.58642,900
27 dic 202327.0527.1626.7026.9826.45792,100
26 dic 202326.6727.1626.6026.9626.43818,400
22 dic 202326.8527.1326.4626.6426.121,532,500
21 dic 202326.7426.7626.3026.6026.08931,300
20 dic 202326.7527.1026.3026.3125.791,881,800
19 dic 202326.7227.2126.5226.9026.371,299,100
18 dic 202327.4227.4726.6326.6426.121,509,700
15 dic 202327.8327.9527.1027.1826.645,632,200
14 dic 202326.8328.1226.8027.8427.293,131,400
13 dic 202324.5125.9824.2525.9825.473,304,900
12 dic 202324.5524.7724.3424.4824.001,159,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...