Columbia Banking System, Inc. (COLB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

24.90

+0.53

(+2.17%)

Al cierre: 04:00PM EST

24.99

+0.09

(+0.36%)

Fuera de horario:

05:49PM EST

Periodo de tiempo:

09 dic 2022 - 09 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	24.32	24.93	24.09	24.90	24.90	1,956,500
07 dic 2023	24.12	24.49	24.01	24.37	24.37	1,021,300
06 dic 2023	23.98	24.71	23.96	24.02	24.02	1,711,900
05 dic 2023	24.11	24.11	23.66	23.70	23.70	1,449,100
04 dic 2023	23.63	24.34	23.61	24.26	24.26	1,677,100
01 dic 2023	22.36	23.97	22.23	23.89	23.89	2,405,800
30 nov 2023	22.47	22.69	22.18	22.43	22.43	2,066,600
29 nov 2023	22.03	22.65	22.02	22.33	22.33	1,523,900
28 nov 2023	21.76	21.86	21.44	21.81	21.81	838,600
27 nov 2023	21.84	21.86	21.54	21.72	21.72	1,043,400
24 nov 2023	21.87	22.01	21.72	21.99	21.99	528,700
22 nov 2023	22.12	22.19	21.73	21.88	21.88	899,800
22 nov 2023	0.36 Dividendo
21 nov 2023	22.43	22.62	22.12	22.26	21.90	1,283,400
20 nov 2023	22.77	22.82	22.46	22.54	22.18	1,765,400
17 nov 2023	22.61	22.97	22.57	22.78	22.41	727,200
16 nov 2023	22.83	22.97	22.38	22.49	22.13	1,146,200
15 nov 2023	22.61	23.14	22.61	22.89	22.52	1,686,700
14 nov 2023	21.54	22.91	21.51	22.57	22.20	2,040,900
13 nov 2023	20.31	20.79	20.14	20.66	20.33	982,400
10 nov 2023	20.40	20.53	20.04	20.49	20.16	755,200
09 nov 2023	20.76	20.90	20.15	20.29	19.96	1,044,900
08 nov 2023	21.14	21.40	20.71	20.76	20.42	1,584,800
07 nov 2023	21.29	21.42	21.03	21.17	20.83	1,083,900
06 nov 2023	21.81	21.89	21.36	21.42	21.07	1,332,500
03 nov 2023	21.51	21.97	21.39	21.76	21.41	1,925,200
02 nov 2023	19.98	20.87	19.96	20.84	20.50	1,301,600
01 nov 2023	19.62	19.84	19.29	19.63	19.31	1,147,000
31 oct 2023	19.58	19.76	19.33	19.67	19.35	1,571,800
30 oct 2023	19.41	19.64	19.26	19.58	19.26	1,098,600
27 oct 2023	19.81	19.81	18.95	19.21	18.90	1,552,800
26 oct 2023	18.57	19.79	18.57	19.79	19.47	3,377,000
25 oct 2023	18.36	18.97	17.97	18.59	18.29	2,569,900
24 oct 2023	19.03	19.03	18.23	18.56	18.26	2,844,300
23 oct 2023	18.78	19.09	18.65	18.69	18.39	2,503,100
20 oct 2023	19.84	19.84	18.69	18.85	18.55	2,242,200
19 oct 2023	20.38	21.21	19.82	19.86	19.54	2,744,700
18 oct 2023	20.37	20.42	19.88	20.06	19.74	1,277,700
17 oct 2023	19.92	20.89	19.88	20.63	20.30	1,557,500
16 oct 2023	19.83	20.13	19.60	20.07	19.75	1,789,400
13 oct 2023	20.34	20.40	19.54	19.61	19.29	1,255,700
12 oct 2023	20.00	20.16	19.63	20.05	19.73	1,091,200
11 oct 2023	19.85	20.38	19.80	20.00	19.68	916,100
10 oct 2023	19.83	20.19	19.75	19.77	19.45	1,467,700
09 oct 2023	19.61	19.96	19.57	19.80	19.48	800,900
06 oct 2023	19.50	20.08	19.18	19.87	19.55	1,373,300
05 oct 2023	18.82	19.49	18.79	19.43	19.12	1,549,900
04 oct 2023	18.95	19.00	18.55	18.92	18.61	1,447,400
03 oct 2023	19.31	19.34	18.84	18.91	18.60	1,266,600
02 oct 2023	20.27	20.39	19.40	19.47	19.16	1,317,300
29 sept 2023	19.90	20.50	19.86	20.30	19.97	1,086,200
28 sept 2023	19.65	20.01	19.58	19.63	19.31	1,100,300
27 sept 2023	19.97	19.98	19.44	19.66	19.34	1,747,500
26 sept 2023	19.67	20.15	19.62	19.92	19.60	2,122,300
25 sept 2023	19.45	19.75	19.33	19.73	19.41	5,420,800
22 sept 2023	19.75	19.80	19.47	19.52	19.20	850,200
21 sept 2023	19.74	20.02	19.51	19.67	19.35	1,596,500
20 sept 2023	20.40	20.46	19.83	19.85	19.53	2,190,400
19 sept 2023	20.53	20.74	20.21	20.24	19.91	1,808,900
18 sept 2023	20.79	20.84	20.39	20.44	20.11	982,200
15 sept 2023	20.70	21.00	20.49	20.89	20.55	2,227,700
14 sept 2023	20.55	20.83	20.44	20.83	20.49	896,200
13 sept 2023	20.65	20.72	20.04	20.29	19.96	903,100
12 sept 2023	20.31	20.78	20.26	20.54	20.21	727,100
11 sept 2023	20.55	20.73	20.25	20.27	19.94	779,600
08 sept 2023	19.91	20.41	19.62	20.37	20.04	1,051,800
07 sept 2023	20.07	20.23	19.69	19.78	19.46	2,267,600
06 sept 2023	20.68	20.88	20.19	20.26	19.93	1,140,300
05 sept 2023	20.99	21.20	20.72	20.74	20.40	1,482,200
01 sept 2023	20.77	21.32	20.67	21.15	20.81	1,051,400
31 ago 2023	20.61	20.83	20.33	20.48	20.15	1,411,400
30 ago 2023	20.53	20.75	20.33	20.54	20.21	1,268,200
29 ago 2023	20.53	20.92	20.23	20.61	20.28	1,262,900
28 ago 2023	19.81	20.45	19.80	20.42	20.09	1,200,400
25 ago 2023	19.78	20.00	19.20	19.72	19.40	1,833,000
24 ago 2023	19.15	19.91	19.09	19.74	19.42	1,925,000
24 ago 2023	0.36 Dividendo
23 ago 2023	18.94	19.61	18.68	19.59	18.92	1,775,300
22 ago 2023	19.40	19.61	18.85	18.88	18.23	1,141,200
21 ago 2023	19.67	19.78	19.06	19.43	18.76	1,321,600
18 ago 2023	19.33	20.01	19.29	19.63	18.96	1,611,500
17 ago 2023	19.72	19.82	19.35	19.54	18.87	1,042,700
16 ago 2023	19.77	19.98	19.46	19.58	18.91	2,936,300
15 ago 2023	20.50	20.59	19.76	19.85	19.17	1,969,100
14 ago 2023	21.39	21.39	20.82	20.87	20.16	776,800
11 ago 2023	21.37	21.67	21.37	21.47	20.73	613,200
10 ago 2023	21.79	22.01	21.43	21.59	20.85	614,200
09 ago 2023	22.06	22.11	21.55	21.59	20.85	641,300
08 ago 2023	21.85	22.32	21.31	22.23	21.47	1,046,300
07 ago 2023	22.31	22.41	21.99	22.38	21.61	775,700
04 ago 2023	21.93	22.50	21.85	22.29	21.53	1,509,100
03 ago 2023	21.83	21.99	21.46	21.87	21.12	1,467,500
02 ago 2023	21.64	22.18	21.46	21.84	21.09	1,345,900
01 ago 2023	22.14	22.14	21.50	22.07	21.31	1,321,000
31 jul 2023	22.33	22.70	22.16	22.35	21.58	1,782,500
28 jul 2023	22.10	22.60	21.89	22.24	21.48	1,643,100
27 jul 2023	22.92	22.92	21.60	21.81	21.06	1,600,700
26 jul 2023	22.06	22.73	21.90	22.63	21.85	2,411,400
25 jul 2023	22.28	22.63	21.70	21.77	21.02	3,212,200
24 jul 2023	21.05	22.20	21.05	22.15	21.39	2,742,600
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...

S&P 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

Columbia Banking System, Inc. (COLB)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)