Columbia Bkg Sys Rg
COLB
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 19:24:39
Bid
04/27/2026 - 19:24:41
Bid
Volume 		Ask
04/27/2026 - 19:24:41
Ask
Volume
29.635
+0.415 ( +1.42% )
29.63
300
29.64
300
More information
Analysis by TheScreener
24.04.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
04/27/2026 13:24 40 29.6398
04/27/2026 13:24 3 29.6393
04/27/2026 13:24 1 29.621
04/27/2026 13:24 100 29.635
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.635
04/27/2026 13:24 100 29.635
04/27/2026 13:24 100 29.635
04/27/2026 13:24 1 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 10 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 2 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 2 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 20 29.64
04/27/2026 13:24 80 29.64
04/27/2026 13:24 1 29.64
04/27/2026 13:24 1 29.64
04/27/2026 13:24 1 29.64
04/27/2026 13:24 37 29.64
04/27/2026 13:24 85 29.64
04/27/2026 13:24 102 29.64
04/27/2026 13:24 24 29.64
04/27/2026 13:24 200 29.64
04/27/2026 13:24 4 29.6402
04/27/2026 13:24 2 29.645
04/27/2026 13:24 19 29.642
04/27/2026 13:24 7 29.6399
04/27/2026 13:24 100 29.6397
04/27/2026 13:24 4 29.6433
04/27/2026 13:24 15 29.6198
04/27/2026 13:24 19 29.6433
04/27/2026 13:24 2 29.645
04/27/2026 13:24 38 29.635
04/27/2026 13:24 38 29.635
04/27/2026 13:24 100 29.64
04/27/2026 13:24 98 29.64
04/27/2026 13:24 2 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 86 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 1 29.64
04/27/2026 13:24 1 29.64
04/27/2026 13:24 200 29.64
04/27/2026 13:24 5 29.64
04/27/2026 13:24 100 29.64
04/27/2026 13:24 4 29.6439
04/27/2026 13:24 19 29.6437
04/27/2026 13:24 30 29.6334
04/27/2026 13:24 1 29.6417
04/27/2026 13:24 80 29.64
04/27/2026 13:24 12 29.6437
04/27/2026 13:24 5 29.6437
04/27/2026 13:24 8 29.6422
04/27/2026 13:24 7 29.6409
04/27/2026 13:24 5 29.6436
04/27/2026 13:24 100 29.645
04/27/2026 13:23 14 29.643
04/27/2026 13:23 1 29.645
04/27/2026 13:23 1 29.645
04/27/2026 13:23 80 29.64
04/27/2026 13:23 8 29.645
04/27/2026 13:23 13 29.6142
04/27/2026 13:23 1 29.645
04/27/2026 13:23 2 29.637
04/27/2026 13:23 20 29.6435
04/27/2026 13:23 2 29.645
04/27/2026 13:23 100 29.64
04/27/2026 13:23 200 29.64
04/27/2026 13:23 100 29.645
04/27/2026 13:23 9 29.6439
04/27/2026 13:23 100 29.64
04/27/2026 13:23 200 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 200 29.64
04/27/2026 13:23 2 29.6436
04/27/2026 13:23 20 29.64
04/27/2026 13:23 165 29.635
04/27/2026 13:23 200 29.635
04/27/2026 13:23 100 29.635
04/27/2026 13:23 100 29.64
04/27/2026 13:23 6 29.6441
04/27/2026 13:23 18 29.6365
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 5 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 2 29.64
04/27/2026 13:23 600 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 400 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 14 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 1000 29.64
04/27/2026 13:23 42 29.64
04/27/2026 13:23 28 29.6449
04/27/2026 13:23 2 29.645
04/27/2026 13:23 100 29.6088
04/27/2026 13:23 4 29.6482
04/27/2026 13:23 19 29.645
04/27/2026 13:23 1 29.6472
04/27/2026 13:23 20 29.6485
04/27/2026 13:23 100 29.645
04/27/2026 13:23 70 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 5 29.65
04/27/2026 13:23 68 29.65
04/27/2026 13:23 30 29.65
04/27/2026 13:23 10 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 90 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 20 29.65
04/27/2026 13:23 60 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 77 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 77 29.65
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 2 29.64
04/27/2026 13:23 32 29.64
04/27/2026 13:23 100 29.64
04/27/2026 13:23 84 29.64
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 30 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 162 29.65
04/27/2026 13:23 38 29.65
04/27/2026 13:23 62 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 200 29.65
04/27/2026 13:23 14 29.65
04/27/2026 13:23 1 29.65
04/27/2026 13:23 100 29.65
04/27/2026 13:23 127 29.65
04/27/2026 13:23 1 29.65
04/27/2026 13:23 86 29.65
04/27/2026 13:23 200 29.65
04/27/2026 13:23 14 29.65
04/27/2026 13:23 28 29.65
04/27/2026 13:23 21 29.65
04/27/2026 13:23 66 29.65
04/27/2026 13:23 1 29.65
04/27/2026 13:23 1 29.65
04/27/2026 13:23 58 29.65
04/27/2026 13:23 34 29.65
04/27/2026 13:23 2 29.65
04/27/2026 13:23 1 29.65
04/27/2026 13:23 2 29.645
04/27/2026 13:23 59 29.65
04/27/2026 13:23 75 29.645
04/27/2026 13:23 75 29.645
04/27/2026 13:23 100 29.65
04/27/2026 13:23 1 29.6481
04/27/2026 13:23 4 29.6401
04/27/2026 13:22 4 29.6469
04/27/2026 13:22 200 29.65
04/27/2026 13:22 57 29.6224
04/27/2026 13:22 2 29.645
04/27/2026 13:22 200 29.65
04/27/2026 13:22 28 29.645
04/27/2026 13:22 7 29.6391
04/27/2026 13:22 100 29.645
04/27/2026 13:22 2 29.6216
04/27/2026 13:22 100 29.645
04/27/2026 13:22 100 29.5983
04/27/2026 13:22 28 29.6388
04/27/2026 13:22 7 29.645
04/27/2026 13:22 1 29.6405
04/27/2026 13:22 6 29.6387
04/27/2026 13:22 100 29.64
04/27/2026 13:22 11 29.64
04/27/2026 13:22 5 29.6404
04/27/2026 13:22 4 29.6387
04/27/2026 13:22 3 29.645
04/27/2026 13:22 3 29.6387
04/27/2026 13:22 2 29.6387
04/27/2026 13:22 1 29.6385
04/27/2026 13:22 1 29.6395
04/27/2026 13:22 6 29.6387
04/27/2026 13:22 100 29.621
04/27/2026 13:22 100 29.645
04/27/2026 13:22 2 29.64
04/27/2026 13:22 1 29.64
04/27/2026 13:22 33 29.64
04/27/2026 13:22 100 29.64
04/27/2026 13:22 100 29.64
04/27/2026 13:22 1 29.64
04/27/2026 13:22 100 29.64
04/27/2026 13:22 100 29.64
04/27/2026 13:22 85 29.64
04/27/2026 13:22 33 29.64
04/27/2026 13:22 1 29.64
04/27/2026 13:22 100 29.5964
04/27/2026 13:22 75 29.64
04/27/2026 13:22 1 29.6192
04/27/2026 13:22 8 29.6381
04/27/2026 13:22 1 29.6189
04/27/2026 13:22 4 29.6381
04/27/2026 13:22 100 29.64
04/27/2026 13:22 1 29.6376
04/27/2026 13:22 5 29.6377
04/27/2026 13:22 8 29.6377
04/27/2026 13:22 9 29.6377
04/27/2026 13:22 25 29.6377
04/27/2026 13:22 4 29.6375
04/27/2026 13:22 100 29.64
04/27/2026 13:22 6 29.6157
04/27/2026 13:21 4 29.6377
04/27/2026 13:21 100 29.64
04/27/2026 13:21 1 29.635
04/27/2026 13:21 38 29.635
04/27/2026 13:21 38 29.635
04/27/2026 13:21 24 29.635
04/27/2026 13:21 38 29.635
04/27/2026 13:21 38 29.635
04/27/2026 13:21 19 29.6369
04/27/2026 13:21 6 29.6355
04/27/2026 13:21 100 29.64
04/27/2026 13:21 100 29.635
04/27/2026 13:21 2 29.6394
04/27/2026 13:21 3 29.6384
04/27/2026 13:21 14 29.6384
04/27/2026 13:21 100 29.64
04/27/2026 13:21 28 29.6324
04/27/2026 13:21 4 29.6324
04/27/2026 13:21 41 29.5875
04/27/2026 13:21 100 29.64
04/27/2026 13:21 9 29.6395
04/27/2026 13:21 1 29.64
04/27/2026 13:21 56 29.635
04/27/2026 13:21 300 29.64
04/27/2026 13:21 2 29.64
04/27/2026 13:21 100 29.64
04/27/2026 13:21 30 29.64
04/27/2026 13:21 16 29.64
04/27/2026 13:21 100 29.64
04/27/2026 13:21 100 29.64
04/27/2026 13:21 46 29.64
04/27/2026 13:21 5 29.6273
04/27/2026 13:21 24 29.645
04/27/2026 13:21 76 29.645
04/27/2026 13:21 5 29.5851
04/27/2026 13:21 100 29.645
04/27/2026 13:21 64 29.645
04/27/2026 13:21 55 29.64
04/27/2026 13:21 80 29.64
04/27/2026 13:21 100 29.64
04/27/2026 13:21 10 29.64
04/27/2026 13:21 50 29.64
04/27/2026 13:21 6 29.64
04/27/2026 13:21 20 29.64
04/27/2026 13:21 20 29.64
04/27/2026 13:21 80 29.64
04/27/2026 13:21 20 29.64
04/27/2026 13:21 197 29.63
04/27/2026 13:21 100 29.64
04/27/2026 13:21 1 29.6367
04/27/2026 13:21 100 29.64
04/27/2026 13:21 19 29.6162
04/27/2026 13:20 1 29.6393
04/27/2026 13:20 5 29.6162
04/27/2026 13:20 3 29.6162
04/27/2026 13:20 4 29.6333
04/27/2026 13:20 7 29.635
04/27/2026 13:20 1 29.635
04/27/2026 13:20 100 29.64
04/27/2026 13:20 34 29.615
04/27/2026 13:20 100 29.5817
04/27/2026 13:20 6 29.6143
04/27/2026 13:20 0 29.6314
04/27/2026 13:20 4 29.6338
04/27/2026 13:20 0 29.6314
04/27/2026 13:20 3 29.6143
04/27/2026 13:20 8 29.6256
04/27/2026 13:20 10 29.6256
04/27/2026 13:20 100 29.635
04/27/2026 13:20 0 29.6314
04/27/2026 13:20 1 29.63
04/27/2026 13:20 100 29.635
04/27/2026 13:20 22 29.635
04/27/2026 13:20 8 29.635
04/27/2026 13:20 35 29.635
04/27/2026 13:20 4 29.635
04/27/2026 13:20 100 29.635
04/27/2026 13:20 1 29.6237
04/27/2026 13:20 100 29.5773
04/27/2026 13:20 3 29.6062
04/27/2026 13:20 100 29.63
04/27/2026 13:20 13 29.63
04/27/2026 13:20 4 29.6061
04/27/2026 13:20 22 29.5915
04/27/2026 13:20 4 29.581
04/27/2026 13:20 17 29.5925
04/27/2026 13:20 2 29.63
04/27/2026 13:20 100 29.635
04/27/2026 13:20 100 29.635
04/27/2026 13:20 51 29.63
04/27/2026 13:20 18 29.63
04/27/2026 13:20 9 29.635
04/27/2026 13:19 100 29.5914
04/27/2026 13:19 5 29.6205
04/27/2026 13:19 5 29.6042
04/27/2026 13:19 1 29.5908
04/27/2026 13:19 19 29.6041
04/27/2026 13:19 14 29.5918
04/27/2026 13:19 100 29.5906
04/27/2026 13:19 20 29.604
04/27/2026 13:19 100 29.62
04/27/2026 13:19 64 29.62
04/27/2026 13:19 12 29.62
04/27/2026 13:19 12 29.62
04/27/2026 13:19 12 29.62
04/27/2026 13:19 2 29.62
04/27/2026 13:19 10 29.62
04/27/2026 13:19 3 29.615
04/27/2026 13:19 100 29.625
04/27/2026 13:19 1 29.62
04/27/2026 13:19 5 29.62
04/27/2026 13:19 5 29.62
04/27/2026 13:19 99 29.62
04/27/2026 13:19 2 29.62
04/27/2026 13:19 3 29.62
04/27/2026 13:19 100 29.62
04/27/2026 13:19 25 29.62
04/27/2026 13:19 5 29.62
04/27/2026 13:19 500 29.62
04/27/2026 13:19 10 29.62
04/27/2026 13:19 100 29.5876
04/27/2026 13:19 2 29.5876