Columbia Bkg Sys Rg
COLB
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 21:03:37
Bid
11/04/2025 - 21:03:45
Bid
Volume 		Ask
11/04/2025 - 21:03:45
Ask
Volume
26.37
-0.55 ( -2.04% )
26.36
100
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 15:03 76 26.365
11/04/2025 15:03 100 26.37
11/04/2025 15:03 70 26.37
11/04/2025 15:03 100 26.37
11/04/2025 15:03 100 26.37
11/04/2025 15:03 1 26.37
11/04/2025 15:03 11 26.37
11/04/2025 15:03 1 26.37
11/04/2025 15:03 25 26.37
11/04/2025 15:03 100 26.3675
11/04/2025 15:03 21 26.372
11/04/2025 15:03 190 26.375
11/04/2025 15:03 100 26.37
11/04/2025 15:03 3 26.357
11/04/2025 15:03 10 26.3698
11/04/2025 15:03 100 26.3494
11/04/2025 15:03 100 26.375
11/04/2025 15:03 26 26.375
11/04/2025 15:03 46 26.3678
11/04/2025 15:03 11 26.3678
11/04/2025 15:03 100 26.3844
11/04/2025 15:03 58 26.3676
11/04/2025 15:03 1 26.376
11/04/2025 15:03 2 26.375
11/04/2025 15:03 2 26.375
11/04/2025 15:03 7 26.375
11/04/2025 15:03 11 26.38
11/04/2025 15:02 100 26.375
11/04/2025 15:02 1 26.375
11/04/2025 15:02 1 26.38
11/04/2025 15:02 2 26.38
11/04/2025 15:02 40 26.3771
11/04/2025 15:02 29 26.375
11/04/2025 15:02 111 26.372479
11/04/2025 15:02 5 26.372479
11/04/2025 15:02 9 26.372479
11/04/2025 15:02 41 26.375
11/04/2025 15:02 1 26.3442
11/04/2025 15:02 25 26.37
11/04/2025 15:02 1 26.37
11/04/2025 15:02 11 26.37
11/04/2025 15:02 45 26.375
11/04/2025 15:02 100 26.375
11/04/2025 15:02 100 26.375
11/04/2025 15:02 73 26.375
11/04/2025 15:02 100 26.375
11/04/2025 15:02 40 26.3856
11/04/2025 15:02 100 26.375
11/04/2025 15:02 100 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 11 26.38
11/04/2025 15:02 50 26.38
11/04/2025 15:02 25 26.38
11/04/2025 15:02 25 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 150 26.38
11/04/2025 15:02 100 26.38
11/04/2025 15:02 15 26.38
11/04/2025 15:02 40 26.38
11/04/2025 15:02 5 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 48 26.39
11/04/2025 15:02 43 26.3912
11/04/2025 15:02 100 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 32 26.39
11/04/2025 15:02 9 26.39
11/04/2025 15:02 12 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 1 26.39
11/04/2025 15:02 2 26.39
11/04/2025 15:02 75 26.39
11/04/2025 15:02 50 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 37 26.395
11/04/2025 15:02 2 26.395
11/04/2025 15:02 67 26.395
11/04/2025 15:02 100 26.3503
11/04/2025 15:02 100 26.395
11/04/2025 15:02 100 26.395
11/04/2025 15:02 100 26.395
11/04/2025 15:02 100 26.395
11/04/2025 15:02 100 26.395
11/04/2025 15:02 100 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 2 26.39
11/04/2025 15:02 1 26.39
11/04/2025 15:02 100 26.39
11/04/2025 15:02 3 26.384
11/04/2025 15:02 100 26.3503
11/04/2025 15:02 5 26.385
11/04/2025 15:02 3 26.3508
11/04/2025 15:02 100 26.385
11/04/2025 15:02 7 26.3569
11/04/2025 15:02 11 26.3502
11/04/2025 15:02 97 26.337
11/04/2025 15:02 67 26.35
11/04/2025 15:02 100 26.38
11/04/2025 15:01 1 26.3803
11/04/2025 15:01 43 26.3707
11/04/2025 15:01 100 26.38
11/04/2025 15:01 6 26.38
11/04/2025 15:01 1 26.38
11/04/2025 15:01 42 26.38
11/04/2025 15:01 75 26.38
11/04/2025 15:01 100 26.38
11/04/2025 15:01 100 26.38
11/04/2025 15:01 100 26.38
11/04/2025 15:01 40 26.38
11/04/2025 15:01 5 26.37
11/04/2025 15:01 5 26.37
11/04/2025 15:01 100 26.37
11/04/2025 15:01 22 26.37
11/04/2025 15:01 100 26.365
11/04/2025 15:01 50 26.36
11/04/2025 15:01 100 26.3495
11/04/2025 15:01 44 26.3543
11/04/2025 15:01 25 26.36
11/04/2025 15:01 25 26.36
11/04/2025 15:01 25 26.36
11/04/2025 15:01 100 26.36
11/04/2025 15:01 25 26.36
11/04/2025 15:01 100 26.36
11/04/2025 15:01 55 26.36
11/04/2025 15:01 10 26.36
11/04/2025 15:01 13 26.36
11/04/2025 15:01 1 26.36
11/04/2025 15:01 200 26.36
11/04/2025 15:01 75 26.36
11/04/2025 15:01 1 26.36
11/04/2025 15:01 100 26.36
11/04/2025 15:01 100 26.36
11/04/2025 15:01 10 26.36
11/04/2025 15:01 100 26.36
11/04/2025 15:01 9 26.36
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 75 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 1 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.345
11/04/2025 15:01 40 26.3514
11/04/2025 15:01 100 26.35
11/04/2025 15:01 58 26.35
11/04/2025 15:01 10 26.35
11/04/2025 15:01 32 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 30 26.35
11/04/2025 15:01 46 26.35
11/04/2025 15:01 4 26.35
11/04/2025 15:01 50 26.35
11/04/2025 15:01 100 26.355
11/04/2025 15:01 100 26.355
11/04/2025 15:01 100 26.355
11/04/2025 15:01 66 26.3413
11/04/2025 15:01 10 26.349046
11/04/2025 15:01 118 26.349046
11/04/2025 15:01 1 26.36
11/04/2025 15:01 3 26.36
11/04/2025 15:01 3 26.354
11/04/2025 15:01 100 26.355
11/04/2025 15:01 100 26.35
11/04/2025 15:01 3 26.35
11/04/2025 15:01 100 26.345
11/04/2025 15:01 42 26.3519
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 25 26.35
11/04/2025 15:01 25 26.35
11/04/2025 15:01 9 26.35
11/04/2025 15:01 75 26.35
11/04/2025 15:01 100 26.355
11/04/2025 15:01 100 26.36
11/04/2025 15:01 75 26.36
11/04/2025 15:01 43 26.3453
11/04/2025 15:01 85 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 3 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 4 26.35
11/04/2025 15:01 3 26.35
11/04/2025 15:01 10 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 100 26.35
11/04/2025 15:01 42 26.3513
11/04/2025 15:01 25 26.345
11/04/2025 15:01 1 26.3306
11/04/2025 15:01 100 26.3534
11/04/2025 15:01 23 26.3299
11/04/2025 15:01 5 26.3355
11/04/2025 15:01 23 26.3299
11/04/2025 15:01 16 26.3355
11/04/2025 15:01 11 26.345
11/04/2025 15:01 4 26.345
11/04/2025 15:01 59 26.3355
11/04/2025 15:01 58 26.345
11/04/2025 15:01 22 26.345
11/04/2025 15:01 100 26.3257
11/04/2025 15:01 9 26.3351
11/04/2025 15:01 200 26.345
11/04/2025 15:01 75 26.34
11/04/2025 15:00 48 26.345
11/04/2025 15:00 100 26.345
11/04/2025 15:00 100 26.3334
11/04/2025 15:00 1 26.34
11/04/2025 15:00 200 26.3365
11/04/2025 15:00 74 26.3263
11/04/2025 15:00 40 26.3321
11/04/2025 15:00 15 26.34
11/04/2025 15:00 100 26.34
11/04/2025 15:00 25 26.34
11/04/2025 15:00 100 26.34
11/04/2025 15:00 25 26.34
11/04/2025 15:00 20 26.33
11/04/2025 15:00 21 26.34
11/04/2025 15:00 100 26.34
11/04/2025 15:00 75 26.34
11/04/2025 15:00 50 26.34
11/04/2025 15:00 21 26.33
11/04/2025 15:00 99 26.33
11/04/2025 15:00 116 26.33
11/04/2025 15:00 18 26.33
11/04/2025 15:00 136 26.33
11/04/2025 15:00 9 26.33
11/04/2025 15:00 10 26.33
11/04/2025 15:00 49 26.33
11/04/2025 15:00 1 26.33
11/04/2025 15:00 100 26.33
11/04/2025 15:00 100 26.33
11/04/2025 15:00 100 26.33
11/04/2025 15:00 100 26.33
11/04/2025 15:00 9 26.332393
11/04/2025 15:00 125 26.332393
11/04/2025 15:00 5 26.324
11/04/2025 15:00 1 26.325
11/04/2025 15:00 42 26.3324
11/04/2025 15:00 100 26.325
11/04/2025 15:00 27 26.33
11/04/2025 15:00 1 26.33
11/04/2025 15:00 52 26.33
11/04/2025 15:00 2 26.33
11/04/2025 15:00 75 26.33
11/04/2025 15:00 5 26.33193
11/04/2025 15:00 8 26.33193
11/04/2025 15:00 25 26.335
11/04/2025 15:00 3 26.331888
11/04/2025 15:00 100 26.335
11/04/2025 15:00 100 26.335
11/04/2025 15:00 2 26.3243
11/04/2025 15:00 9 26.3574
11/04/2025 15:00 75 26.335
11/04/2025 14:59 2 26.34
11/04/2025 14:59 88 26.33
11/04/2025 14:59 176 26.33
11/04/2025 14:59 80 26.335
11/04/2025 14:59 20 26.335
11/04/2025 14:59 100 26.335
11/04/2025 14:59 66 26.3232
11/04/2025 14:59 25 26.335
11/04/2025 14:59 75 26.335
11/04/2025 14:59 100 26.341
11/04/2025 14:59 3 26.335
11/04/2025 14:59 1 26.335
11/04/2025 14:59 1 26.33
11/04/2025 14:59 4 26.334
11/04/2025 14:59 58 26.335
11/04/2025 14:59 15 26.335
11/04/2025 14:59 41 26.3286
11/04/2025 14:59 100 26.33
11/04/2025 14:59 100 26.33
11/04/2025 14:59 5 26.33
11/04/2025 14:59 2 26.33
11/04/2025 14:59 20 26.33
11/04/2025 14:59 23 26.33
11/04/2025 14:59 100 26.33
11/04/2025 14:59 100 26.33
11/04/2025 14:59 75 26.33
11/04/2025 14:59 100 26.33
11/04/2025 14:59 200 26.33
11/04/2025 14:59 100 26.33
11/04/2025 14:59 1 26.325
11/04/2025 14:59 1 26.3192
11/04/2025 14:59 75 26.325
11/04/2025 14:59 1 26.319966
11/04/2025 14:59 1 26.319966
11/04/2025 14:59 3 26.319966
11/04/2025 14:59 4 26.319966
11/04/2025 14:59 100 26.319966
11/04/2025 14:59 2 26.319966
11/04/2025 14:59 500 26.319966
11/04/2025 14:59 10 26.319966
11/04/2025 14:59 63 26.3282
11/04/2025 14:59 49 26.3193
11/04/2025 14:59 2 26.32
11/04/2025 14:59 22 26.32
11/04/2025 14:59 79 26.32
11/04/2025 14:59 10 26.32
11/04/2025 14:59 765 26.32
11/04/2025 14:59 1 26.32
11/04/2025 14:59 13 26.32
11/04/2025 14:59 57 26.32
11/04/2025 14:59 57 26.32
11/04/2025 14:59 16 26.32
11/04/2025 14:59 100 26.32
11/04/2025 14:59 9 26.32
11/04/2025 14:59 2 26.32
11/04/2025 14:59 136 26.32
11/04/2025 14:59 50 26.32
11/04/2025 14:59 2 26.32
11/04/2025 14:59 1 26.32
11/04/2025 14:59 100 26.315
11/04/2025 14:59 100 26.315
11/04/2025 14:59 1 26.344
11/04/2025 14:59 2 26.3298
11/04/2025 14:59 49 26.3184
11/04/2025 14:59 300 26.315
11/04/2025 14:59 200 26.315
11/04/2025 14:59 222 26.3142
11/04/2025 14:59 5 26.315
11/04/2025 14:59 95 26.32
11/04/2025 14:59 105 26.32
11/04/2025 14:59 25 26.32
11/04/2025 14:59 31 26.32
11/04/2025 14:59 2 26.32
11/04/2025 14:59 3 26.32
11/04/2025 14:59 1 26.32
11/04/2025 14:59 10 26.32
11/04/2025 14:59 100 26.32
11/04/2025 14:59 5 26.325
11/04/2025 14:59 5 26.33
11/04/2025 14:59 11 26.3236
11/04/2025 14:59 1 26.3478
11/04/2025 14:59 100 26.363
11/04/2025 14:58 68 26.325
11/04/2025 14:58 30 26.325
11/04/2025 14:58 2 26.325
11/04/2025 14:58 5 26.324
11/04/2025 14:58 10 26.325
11/04/2025 14:58 47 26.325
11/04/2025 14:58 1 26.3288
11/04/2025 14:58 100 26.325