Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	COLB	19.79	19.91	19.47	19.75	0.22	1,979,857	13,248	17.77	20.00
2024-05-01	Q	COLB	18.97	19.895	18.905	19.53	0.72	3,074,674	19,320	19.12	20.30
2024-04-30	Q	COLB	18.79	19.06	18.65	18.81	-0.16	2,592,452	12,676	18.76	19.12
2024-04-29	Q	COLB	19.28	19.33	18.88	18.97	-0.15	4,151,116	16,358	18.94	20.96
2024-04-26	Q	COLB	19.79	20.31	19.08	19.12	0.11	3,715,690	18,694	19.01	21.00
2024-04-25	Q	COLB	19.15	19.185	18.77	19.01	-0.20	3,474,998	16,806	18.85	21.04
2024-04-24	Q	COLB	18.97	19.31	18.87	19.21	0.13	1,906,409	13,498	19.00	20.85
2024-04-23	Q	COLB	18.71	19.18	18.63	19.08	0.295	2,086,172	14,770	16.80	19.18
2024-04-22	Q	COLB	18.31	18.8599	18.22	18.79	0.48	2,549,212	17,323	16.65	18.88
2024-04-19	Q	COLB	17.61	18.32	17.61	18.31	0.57	2,115,346	14,449	16.75	18.38
2024-04-18	Q	COLB	17.49	17.91	17.46	17.74	0.245	1,577,119	10,446	17.59	17.79
2024-04-17	Q	COLB	17.58	17.71	17.435	17.49	0.14	1,406,778	10,262	15.79	17.65
2024-04-16	Q	COLB	17.43	17.48	17.075	17.35	-0.23	2,632,691	15,154	17.08	17.50
2024-04-15	Q	COLB	17.71	18.01	17.37	17.58	-0.07	2,361,666	11,940	17.56	19.26
2024-04-12	Q	COLB	17.72	17.985	17.615	17.65	-0.27	2,794,422	16,249	17.60	17.89
2024-04-11	Q	COLB	18.17	18.21	17.77	17.92	-0.13	1,747,645	10,889	17.83	19.66
2024-04-10	Q	COLB	18.55	18.56	17.905	18.05	-1.05	2,565,718	14,530	18.00	18.16
2024-04-09	Q	COLB	18.83	19.10	18.75	19.10	0.25	1,450,557	7,958	18.84	20.72
2024-04-08	Q	COLB	18.55	19.00	18.40	18.85	0.49	1,347,193	9,060	18.75	19.00
2024-04-05	Q	COLB	18.21	18.41	18.15	18.36	-0.03	2,048,309	9,515	18.25	20.95
2024-04-04	Q	COLB	18.75	19.03	18.29	18.39	-0.15	2,016,894	11,219	18.30	18.76
2024-04-03	Q	COLB	18.48	18.67	18.40	18.54	0.02	2,663,153	9,588	18.40	20.95
2024-04-02	Q	COLB	18.73	18.7725	18.51	18.52	-0.35	1,789,965	9,968	18.60	18.76
2024-04-01	Q	COLB	19.35	19.35	18.76	18.87	-0.48	2,359,213	10,501	18.80	19.03
2024-03-29	Q	COLB	19.06	19.47	18.99	19.35	0.25	0	0	19.00	19.48
2024-03-28	Q	COLB	19.06	19.47	18.99	19.35	0.25	2,832,372	10,898	19.00	19.48
2024-03-27	Q	COLB	18.42	19.10	18.42	19.10	0.73	2,851,461	11,121	18.94	19.08
2024-03-26	Q	COLB	18.69	18.72	18.31	18.37	-0.173	1,723,083	9,678	18.36	18.55
2024-03-25	Q	COLB	18.33	18.65	18.33	18.55	0.27	1,490,466	10,370	18.38	20.61
2024-03-22	Q	COLB	18.65	18.77	18.16	18.28	-0.40	2,214,835	12,475	18.13	20.61
2024-03-21	Q	COLB	18.86	19.205	18.64	18.68	-0.12	2,522,776	16,230	18.61	18.99
2024-03-20	Q	COLB	17.84	18.99	17.75	18.80	0.87	2,780,975	15,809	18.80	19.00
2024-03-19	Q	COLB	17.89	18.13	17.85	17.93	-0.08	4,625,547	14,694	17.85	18.07
2024-03-18	Q	COLB	18.32	18.33	17.955	18.01	-0.21	3,707,972	14,470	17.95	18.25
2024-03-15	Q	COLB	18.39	18.75	18.21	18.22	-0.24	16,509,700	20,050	18.07	18.46
2024-03-14	Q	COLB	19.15	19.19	18.35	18.46	-0.80	3,644,915	19,771	18.40	18.73
2024-03-13	Q	COLB	19.07	19.59	19.07	19.26	-0.01	3,191,949	13,920	19.09	19.32
2024-03-12	Q	COLB	19.52	19.59	19.175	19.27	-0.26	2,665,682	12,780	19.18	19.29
2024-03-11	Q	COLB	19.48	19.695	19.37	19.53	0.02	2,064,297	12,676	19.12	19.82
2024-03-08	Q	COLB	19.83	19.86	19.415	19.51	-0.05	2,385,135	13,712	19.00	19.93
2024-03-07	Q	COLB	19.80	19.91	19.44	19.56	0.07	2,542,045	13,867	16.98	19.88
2024-03-06	Q	COLB	18.78	19.66	18.63	19.49	0.61	4,739,133	30,069	19.18	21.25
2024-03-05	Q	COLB	18.35	18.91	18.105	18.88	0.80	4,714,147	24,650	18.64	20.62
2024-03-04	Q	COLB	17.90	18.60	17.90	18.08	0.21	4,498,714	24,410	18.01	18.61
2024-03-01	Q	COLB	17.88	17.92	17.18	17.875	-0.225	4,787,516	20,579	16.39	17.98
2024-02-29	Q	COLB	18.09	18.28	17.84	18.10	0.34	4,622,416	13,309	17.80	19.50
2024-02-28	Q	COLB	17.75	17.89	17.65	17.76	-0.15	1,820,653	8,580	17.69	17.78
2024-02-27	Q	COLB	17.83	18.06	17.67	17.91	0.18	1,808,612	10,719	17.84	18.04
2024-02-26	Q	COLB	18.12	18.13	17.57	17.73	-0.42	2,007,060	11,226	17.65	24.00
2024-02-23	Q	COLB	18.04	18.21	17.92	18.15	0.05	2,105,673	13,263	18.00	18.22
2024-02-22	Q	COLB	18.012	18.14	17.78	18.10	0.18	2,195,282	11,634	17.98	18.19
2024-02-21	Q	COLB	18.44	18.50	18.145	18.28	-0.28	3,232,732	14,978	18.16	18.43
2024-02-20	Q	COLB	18.38	18.72	18.30	18.56	0.06	2,225,702	14,095	18.43	18.70
2024-02-19	Q	COLB	18.79	18.79	18.10	18.50	-0.51	0	0	18.40	20.21
2024-02-16	Q	COLB	18.79	18.79	18.10	18.50	-0.51	4,031,378	21,817	18.40	20.21
2024-02-15	Q	COLB	18.80	19.29	18.645	19.01	0.36	7,576,277	25,959	18.72	19.26
2024-02-14	Q	COLB	18.75	18.93	18.39	18.65	0.16	1,920,412	12,535	17.01	19.10
2024-02-13	Q	COLB	18.72	18.84	18.18	18.49	-0.92	2,715,827	18,553	18.38	18.49
2024-02-12	Q	COLB	18.88	19.61	18.88	19.41	0.57	1,848,865	14,990	19.34	19.65
2024-02-09	Q	COLB	18.81	18.89	18.48	18.84	0.06	2,615,678	14,085	18.55	20.73
2024-02-08	Q	COLB	18.37	18.92	18.25	18.78	0.41	3,342,658	18,483	18.75	20.68
2024-02-07	Q	COLB	18.59	18.62	18.025	18.37	-0.21	2,175,931	16,092	18.37	20.26
2024-02-06	Q	COLB	19.05	19.24	18.37	18.58	-0.49	3,069,852	18,634	18.59	19.05
2024-02-05	Q	COLB	19.29	19.40	19.05	19.07	-0.43	2,141,265	12,920	19.05	20.66