Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.42 | 0.08 | 0.39% | 20.46 | 20.69 | 20.35 | 1,566,382 |
| May 16 2024 | 20.34 | -0.11 | -0.54% | 20.36 | 20.50 | 20.28 | 1,326,693 |
| May 15 2024 | 20.45 | 0.05 | 0.25% | 20.70 | 20.88 | 20.29 | 1,476,803 |
| May 14 2024 | 20.40 | 0.18 | 0.89% | 20.45 | 20.64 | 20.29 | 2,018,411 |
| May 13 2024 | 20.22 | -0.10 | -0.49% | 20.47 | 20.50 | 20.14 | 1,498,566 |
| May 10 2024 | 20.32 | 0.26 | 1.30% | 20.18 | 20.37 | 20.035 | 1,362,669 |
| May 09 2024 | 20.06 | -0.17 | -0.84% | 20.31 | 20.36 | 20.035 | 1,357,811 |
| May 08 2024 | 20.23 | 0.15 | 0.75% | 19.85 | 20.24 | 19.77 | 1,460,510 |
| May 07 2024 | 20.08 | -0.29 | -1.42% | 20.50 | 20.61 | 20.06 | 2,197,514 |
| May 06 2024 | 20.37 | 0.20 | 0.99% | 20.37 | 20.54 | 20.085 | 2,064,694 |
| May 03 2024 | 20.17 | 0.42 | 2.13% | 20.15 | 20.37 | 20.00 | 2,983,956 |
| May 02 2024 | 19.75 | 0.22 | 1.13% | 19.79 | 19.91 | 19.47 | 1,979,856 |
| May 01 2024 | 19.53 | 0.72 | 3.83% | 18.97 | 19.895 | 18.905 | 3,109,574 |
| Apr 30 2024 | 18.81 | -0.16 | -0.84% | 18.79 | 19.06 | 18.65 | 2,592,500 |
| Apr 29 2024 | 18.97 | -0.15 | -0.78% | 19.28 | 19.33 | 18.88 | 4,150,439 |
| Apr 26 2024 | 19.12 | 0.11 | 0.58% | 19.79 | 20.31 | 19.08 | 3,715,759 |
| Apr 25 2024 | 19.01 | -0.20 | -1.04% | 19.09 | 19.09 | 18.77 | 3,441,926 |
| Apr 24 2024 | 19.21 | 0.13 | 0.68% | 18.97 | 19.31 | 18.87 | 1,906,413 |
| Apr 23 2024 | 19.08 | 0.29 | 1.54% | 18.71 | 19.18 | 18.63 | 2,086,163 |
| Apr 22 2024 | 18.79 | 0.48 | 2.62% | 18.31 | 18.8599 | 18.22 | 2,549,211 |
| Apr 19 2024 | 18.31 | 0.57 | 3.21% | 17.61 | 18.32 | 17.61 | 2,115,346 |
| Apr 18 2024 | 17.74 | 0.25 | 1.43% | 17.49 | 17.91 | 17.46 | 1,577,119 |
| Apr 17 2024 | 17.49 | 0.14 | 0.81% | 17.58 | 17.71 | 17.435 | 1,406,770 |
| Apr 16 2024 | 17.35 | -0.23 | -1.31% | 17.26 | 17.48 | 17.075 | 2,556,662 |
| Apr 15 2024 | 17.58 | -0.07 | -0.40% | 17.71 | 18.01 | 17.37 | 2,361,666 |
| Apr 12 2024 | 17.65 | -0.27 | -1.51% | 17.72 | 17.985 | 17.615 | 2,794,422 |
| Apr 11 2024 | 17.92 | -0.13 | -0.72% | 18.17 | 18.21 | 17.77 | 1,747,645 |
| Apr 10 2024 | 18.05 | -1.05 | -5.50% | 18.365 | 18.42 | 17.905 | 2,536,740 |
| Apr 09 2024 | 19.10 | 0.25 | 1.33% | 18.83 | 19.10 | 18.75 | 1,450,556 |
| Apr 08 2024 | 18.85 | 0.49 | 2.67% | 18.52 | 19.00 | 18.40 | 1,347,193 |
| Apr 05 2024 | 18.36 | -0.03 | -0.16% | 18.38 | 18.41 | 18.15 | 2,005,686 |
| Apr 04 2024 | 18.39 | -0.15 | -0.81% | 18.75 | 19.03 | 18.29 | 2,016,894 |
| Apr 03 2024 | 18.54 | 0.02 | 0.11% | 18.48 | 18.67 | 18.40 | 2,663,135 |
| Apr 02 2024 | 18.52 | -0.35 | -1.85% | 18.64 | 18.7725 | 18.51 | 1,719,636 |
| Apr 01 2024 | 18.87 | -0.48 | -2.48% | 19.35 | 19.35 | 18.76 | 2,359,213 |
| Mar 28 2024 | 19.35 | 0.25 | 1.31% | 19.06 | 19.47 | 18.99 | 2,832,372 |
| Mar 27 2024 | 19.10 | 0.73 | 3.97% | 18.42 | 19.10 | 18.42 | 2,850,361 |
| Mar 26 2024 | 18.37 | -0.18 | -0.97% | 18.69 | 18.72 | 18.31 | 1,723,083 |
| Mar 25 2024 | 18.55 | 0.27 | 1.48% | 18.33 | 18.65 | 18.32 | 1,490,466 |
| Mar 22 2024 | 18.28 | -0.40 | -2.14% | 18.65 | 18.77 | 18.16 | 2,214,839 |
| Mar 21 2024 | 18.68 | -0.12 | -0.64% | 18.86 | 19.205 | 18.64 | 2,522,781 |
| Mar 20 2024 | 18.80 | 0.87 | 4.85% | 17.84 | 18.99 | 17.75 | 2,780,964 |
| Mar 19 2024 | 17.93 | -0.08 | -0.44% | 17.89 | 18.13 | 17.85 | 4,625,544 |
| Mar 18 2024 | 18.01 | -0.21 | -1.15% | 18.32 | 18.33 | 17.955 | 3,707,981 |
| Mar 15 2024 | 18.22 | -0.24 | -1.30% | 18.39 | 18.75 | 18.21 | 16,476,974 |
| Mar 14 2024 | 18.46 | -0.80 | -4.15% | 19.15 | 19.19 | 18.35 | 3,644,865 |
| Mar 13 2024 | 19.26 | -0.01 | -0.05% | 19.07 | 19.59 | 19.07 | 3,191,927 |
| Mar 12 2024 | 19.27 | -0.26 | -1.33% | 19.52 | 19.59 | 19.175 | 2,665,682 |
| Mar 11 2024 | 19.53 | 0.02 | 0.10% | 19.50 | 19.695 | 19.37 | 2,064,249 |
| Mar 08 2024 | 19.51 | -0.05 | -0.26% | 19.83 | 19.86 | 19.415 | 2,385,135 |
| Mar 07 2024 | 19.56 | 0.07 | 0.36% | 19.80 | 19.91 | 19.44 | 2,542,045 |
| Mar 06 2024 | 19.49 | 0.61 | 3.23% | 18.78 | 19.66 | 18.63 | 4,739,231 |
| Mar 05 2024 | 18.88 | 0.80 | 4.42% | 18.35 | 18.91 | 18.105 | 4,714,047 |
| Mar 04 2024 | 18.08 | 0.21 | 1.18% | 17.90 | 18.60 | 17.90 | 4,498,921 |
| Mar 01 2024 | 17.87 | -0.23 | -1.27% | 17.90 | 17.93 | 17.18 | 4,784,856 |
| Feb 29 2024 | 18.10 | 0.34 | 1.91% | 18.09 | 18.28 | 17.84 | 4,622,416 |
| Feb 28 2024 | 17.76 | -0.15 | -0.84% | 17.75 | 17.89 | 17.65 | 1,820,953 |
| Feb 27 2024 | 17.91 | 0.18 | 1.02% | 17.83 | 18.06 | 17.67 | 1,808,628 |
| Feb 26 2024 | 17.73 | -0.42 | -2.31% | 18.12 | 18.13 | 17.57 | 2,007,000 |
| Feb 23 2024 | 18.15 | 0.05 | 0.28% | 18.04 | 18.21 | 17.92 | 2,105,678 |
| Feb 22 2024 | 18.10 | -0.18 | -0.98% | 18.012 | 18.14 | 17.78 | 2,195,282 |
| Feb 21 2024 | 18.28 | -0.28 | -1.51% | 18.44 | 18.50 | 18.145 | 3,232,632 |
| Feb 20 2024 | 18.56 | 0.06 | 0.32% | 18.38 | 18.72 | 18.30 | 2,225,671 |
