Columbia Bkg Sys Rg
COLB
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 20:54:07
Bid
11/04/2025 - 20:54:15
Bid
Volume 		Ask
11/04/2025 - 20:54:15
Ask
Volume
26.37
-0.55 ( -2.04% )
26.36
200
26.37
600
More information
Analysis by TheScreener
31.10.2025
Evaluation Neutral  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
11/04/2025 14:54 531 26.375
11/04/2025 14:54 2 26.375
11/04/2025 14:54 1 26.3792
11/04/2025 14:53 1 26.3792
11/04/2025 14:53 2 26.375
11/04/2025 14:53 39 26.37
11/04/2025 14:53 100 26.3793
11/04/2025 14:53 4 26.374
11/04/2025 14:53 32 26.3794
11/04/2025 14:53 12 26.3849
11/04/2025 14:53 100 26.3795
11/04/2025 14:53 100 26.38
11/04/2025 14:53 5 26.38
11/04/2025 14:53 1 26.38
11/04/2025 14:53 40 26.3906
11/04/2025 14:53 68 26.38
11/04/2025 14:53 53 26.3793
11/04/2025 14:53 10 26.385
11/04/2025 14:53 85 26.3793
11/04/2025 14:53 4 26.3793
11/04/2025 14:53 100 26.385
11/04/2025 14:53 2 26.39
11/04/2025 14:53 2 26.39
11/04/2025 14:53 100 26.39
11/04/2025 14:53 5 26.39
11/04/2025 14:53 100 26.39
11/04/2025 14:53 100 26.39
11/04/2025 14:53 100 26.39
11/04/2025 14:53 2 26.40
11/04/2025 14:53 40 26.3941
11/04/2025 14:53 5 26.40
11/04/2025 14:53 9 26.40
11/04/2025 14:53 5 26.40
11/04/2025 14:53 25 26.39
11/04/2025 14:53 75 26.39
11/04/2025 14:53 50 26.39
11/04/2025 14:53 100 26.39
11/04/2025 14:53 100 26.40
11/04/2025 14:53 5 26.40
11/04/2025 14:53 13 26.40
11/04/2025 14:53 40 26.40
11/04/2025 14:53 75 26.40
11/04/2025 14:52 80 26.3782
11/04/2025 14:52 70 26.3816
11/04/2025 14:52 50 26.40
11/04/2025 14:52 33 26.3782
11/04/2025 14:52 100 26.3796
11/04/2025 14:52 100 26.395
11/04/2025 14:52 100 26.395
11/04/2025 14:52 100 26.395
11/04/2025 14:52 100 26.395
11/04/2025 14:52 25 26.40
11/04/2025 14:52 13 26.40
11/04/2025 14:52 5 26.40
11/04/2025 14:52 32 26.40
11/04/2025 14:52 5 26.404
11/04/2025 14:52 1 26.40
11/04/2025 14:52 8 26.40
11/04/2025 14:52 2 26.40
11/04/2025 14:52 10 26.395
11/04/2025 14:52 41 26.3835
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 100 26.39
11/04/2025 14:52 15 26.385
11/04/2025 14:52 15 26.385
11/04/2025 14:52 2 26.385
11/04/2025 14:52 100 26.38
11/04/2025 14:52 100 26.38
11/04/2025 14:52 75 26.38
11/04/2025 14:52 7 26.38
11/04/2025 14:52 116 26.38
11/04/2025 14:52 80 26.38
11/04/2025 14:52 3 26.3789
11/04/2025 14:52 61 26.3781
11/04/2025 14:52 74 26.375
11/04/2025 14:52 1 26.3791
11/04/2025 14:52 75 26.3792
11/04/2025 14:52 100 26.375
11/04/2025 14:52 1000 26.3799
11/04/2025 14:52 9 26.38
11/04/2025 14:52 1 26.3789
11/04/2025 14:52 3 26.3882
11/04/2025 14:52 1 26.3776
11/04/2025 14:52 100 26.3798
11/04/2025 14:52 19 26.3802
11/04/2025 14:51 2 26.38
11/04/2025 14:51 4 26.374
11/04/2025 14:51 267 26.375
11/04/2025 14:51 100 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 73 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 2 26.38
11/04/2025 14:51 43 26.3903
11/04/2025 14:51 100 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 32 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 2 26.38
11/04/2025 14:51 5 26.385
11/04/2025 14:51 61 26.3762
11/04/2025 14:51 7 26.3778
11/04/2025 14:51 1 26.3804
11/04/2025 14:51 100 26.39
11/04/2025 14:51 100 26.39
11/04/2025 14:51 100 26.39
11/04/2025 14:51 100 26.39
11/04/2025 14:51 5 26.39
11/04/2025 14:51 5 26.39
11/04/2025 14:51 5 26.39
11/04/2025 14:51 200 26.395
11/04/2025 14:51 286 26.395
11/04/2025 14:51 100 26.38
11/04/2025 14:51 2 26.395
11/04/2025 14:51 30 26.38
11/04/2025 14:51 40 26.3953
11/04/2025 14:51 500 26.395
11/04/2025 14:51 296 26.40
11/04/2025 14:51 4 26.39
11/04/2025 14:51 44 26.3834
11/04/2025 14:51 2 26.39
11/04/2025 14:51 22 26.39
11/04/2025 14:51 100 26.39
11/04/2025 14:51 100 26.39
11/04/2025 14:51 200 26.39
11/04/2025 14:51 100 26.385
11/04/2025 14:51 20 26.385
11/04/2025 14:51 21 26.385
11/04/2025 14:51 100 26.385
11/04/2025 14:51 100 26.385
11/04/2025 14:51 25 26.385
11/04/2025 14:51 73 26.38
11/04/2025 14:51 41 26.38
11/04/2025 14:51 2 26.38
11/04/2025 14:51 15 26.385
11/04/2025 14:51 100 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 75 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 99 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 66 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 22 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 99 26.38
11/04/2025 14:51 10 26.38
11/04/2025 14:51 1 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 3 26.38
11/04/2025 14:51 42 26.38
11/04/2025 14:51 100 26.38
11/04/2025 14:51 30 26.38
11/04/2025 14:51 75 26.38
11/04/2025 14:51 41 26.367
11/04/2025 14:51 100 26.375
11/04/2025 14:51 1 26.3751
11/04/2025 14:51 100 26.375
11/04/2025 14:51 86 26.375
11/04/2025 14:51 100 26.37
11/04/2025 14:51 100 26.37
11/04/2025 14:51 3 26.37
11/04/2025 14:51 10 26.37
11/04/2025 14:51 90 26.37
11/04/2025 14:51 40 26.3602
11/04/2025 14:51 100 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 54 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 75 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 200 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 3 26.36
11/04/2025 14:51 3 26.36
11/04/2025 14:51 100 26.36
11/04/2025 14:51 66 26.36
11/04/2025 14:51 10 26.36
11/04/2025 14:51 29 26.355
11/04/2025 14:51 2 26.3698
11/04/2025 14:50 5 26.36
11/04/2025 14:50 100 26.36
11/04/2025 14:50 100 26.36
11/04/2025 14:50 5 26.36
11/04/2025 14:50 100 26.3837
11/04/2025 14:50 2 26.365
11/04/2025 14:50 5 26.364
11/04/2025 14:50 25 26.37
11/04/2025 14:50 10 26.365
11/04/2025 14:50 45 26.3689
11/04/2025 14:50 158 26.365
11/04/2025 14:50 5 26.365
11/04/2025 14:50 5 26.37
11/04/2025 14:50 150 26.365
11/04/2025 14:50 100 26.365
11/04/2025 14:50 5 26.365
11/04/2025 14:50 100 26.37
11/04/2025 14:50 25 26.37
11/04/2025 14:50 2 26.37
11/04/2025 14:50 12 26.37
11/04/2025 14:50 25 26.37
11/04/2025 14:50 96 26.37
11/04/2025 14:50 5 26.37
11/04/2025 14:50 6 26.37
11/04/2025 14:50 100 26.37
11/04/2025 14:50 5 26.37
11/04/2025 14:50 5 26.37
11/04/2025 14:50 75 26.37
11/04/2025 14:50 50 26.37
11/04/2025 14:50 60 26.3701
11/04/2025 14:50 100 26.375
11/04/2025 14:50 56 26.3746
11/04/2025 14:50 9 26.371
11/04/2025 14:50 41 26.3729
11/04/2025 14:50 250 26.37
11/04/2025 14:50 36 26.3797
11/04/2025 14:50 283 26.37
11/04/2025 14:50 8 26.3792
11/04/2025 14:50 68 26.375
11/04/2025 14:50 2 26.38
11/04/2025 14:50 1 26.3799
11/04/2025 14:50 100 26.375
11/04/2025 14:50 300 26.3759
11/04/2025 14:49 9 26.3892
11/04/2025 14:49 10 26.37
11/04/2025 14:49 48 26.3694
11/04/2025 14:49 601 26.37
11/04/2025 14:49 11 26.37
11/04/2025 14:49 25 26.37
11/04/2025 14:49 100 26.37
11/04/2025 14:49 12 26.37
11/04/2025 14:49 87 26.37
11/04/2025 14:49 25 26.37
11/04/2025 14:49 78 26.37
11/04/2025 14:49 12 26.37
11/04/2025 14:49 75 26.37
11/04/2025 14:49 50 26.37
11/04/2025 14:49 1 26.37
11/04/2025 14:49 100 26.365
11/04/2025 14:49 40 26.365
11/04/2025 14:49 2 26.37
11/04/2025 14:49 5 26.37
11/04/2025 14:49 4 26.364
11/04/2025 14:49 100 26.3817
11/04/2025 14:49 12 26.37
11/04/2025 14:49 12 26.37
11/04/2025 14:49 2 26.37
11/04/2025 14:49 5 26.37
11/04/2025 14:49 100 26.37
11/04/2025 14:49 1 26.37
11/04/2025 14:49 10 26.3791
11/04/2025 14:49 25 26.38
11/04/2025 14:49 100 26.375
11/04/2025 14:49 7 26.375