Hot Features
프리미엄
Columbia Banking System Inc (COLB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6002 | -2.14971346705 | 27.92 | 28.53 | 27.16 | 1447849 | 27.95568233 | CS |
| 4 | 0.4098 | 1.52285395764 | 26.91 | 29.18 | 25.885 | 1449325 | 27.85728512 | CS |
| 12 | -3.2302 | -10.5734860884 | 30.55 | 32.85 | 25.885 | 1414347 | 28.929174 | CS |
| 26 | 0.9998 | 3.79863221884 | 26.32 | 32.85 | 22.16 | 1612844 | 27.03389434 | CS |
| 52 | 6.5448 | 31.5032490975 | 20.775 | 32.85 | 17.075 | 2088468 | 22.42984849 | CS |
| 156 | -7.1302 | -20.6972423803 | 34.45 | 37.59 | 17.075 | 1710290 | 24.16217732 | CS |
| 260 | -12.0802 | -30.6604060914 | 39.4 | 50.6799 | 17.075 | 1203297 | 25.61906072 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 27.9 | -0.13 | -0.46 | 28 | 28.23 | 27.64 | 1111410 |
| 1738280100 | 28.03 | 0.4 | 1.45 | 27.85 | 28.29 | 27.66 | 1058133 |
| 1738193700 | 27.63 | -0.32 | -1.14 | 27.94 | 28.3 | 27.34 | 1269730 |
| 1738107300 | 27.95 | -0.18 | -0.64 | 27.98 | 28.2 | 27.56 | 1076793 |
| 1738020900 | 28.13 | 0.17 | 0.61 | 28.19 | 28.41 | 27.51 | 1908546 |
| 1737761700 | 27.96 | -0.81 | -2.82 | 27.92 | 28.53 | 27.16 | 1926045 |
| 1737675300 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 0 |
| 1737588900 | 28.77 | -0.07 | -0.24 | 28.755 | 28.87 | 28.47 | 1379241 |
| 1737502500 | 28.84 | 0.26 | 0.91 | 28.84 | 29.12 | 28.6 | 2134196 |
| 1737156900 | 28.58 | 0.44 | 1.56 | 28.31 | 28.62 | 28.12 | 1314373 |
| 1737070500 | 28.14 | -0.29 | -1.02 | 28.28 | 28.51 | 27.81 | 1188427 |
| 1736984100 | 28.43 | 0.54 | 1.94 | 29.17 | 29.18 | 27.95 | 2251914 |
| 1736897700 | 27.89 | 1.23 | 4.61 | 27.1 | 27.92 | 26.97 | 1465165 |
| 1736811300 | 26.66 | 0.41 | 1.56 | 26.1 | 26.67 | 25.985 | 1382096 |
| 1736552100 | 26.25 | -0.91 | -3.35 | 26.75 | 26.81 | 25.885 | 1176645 |
| 1736379300 | 27.16 | -0.04 | -0.15 | 26.91 | 27.34 | 26.73 | 1084475 |
| 1736292900 | 27.2 | -0.21 | -0.77 | 27.57 | 27.75 | 26.79 | 1626873 |
| 1736206500 | 27.41 | 0.3 | 1.11 | 27.5 | 28.1 | 27.27 | 1566189 |
| 1735947300 | 27.11 | 0.25 | 0.93 | 26.91 | 27.15 | 26.35 | 829689 |
| 1735860900 | 26.86 | -0.15 | -0.56 | 27.29 | 27.43 | 26.75 | 828865 |
| 1735688100 | 27.01 | 0.07 | 0.26 | 27.15 | 27.26 | 26.86 | 780583 |
| 1735601700 | 26.94 | -0.2 | -0.74 | 26.98 | 27.12 | 26.685 | 1124336 |
| 1735342500 | 27.14 | -0.36 | -1.31 | 27.3 | 27.68 | 26.86 | 912651 |
| 1735256100 | 27.5 | -0.07 | -0.25 | 27.34 | 27.57 | 27.2 | 1313159 |
| 1735077840 | 27.57 | 0.49 | 1.81 | 27.08 | 27.59 | 27.06 | 500323 |
| 1734996900 | 27.08 | -0.11 | -0.40 | 27 | 27.25 | 26.9 | 1338480 |
| 1734737700 | 27.19 | 0.79 | 2.99 | 26.26 | 27.42 | 26.26 | 6424026 |
| 1734651300 | 26.4 | -0.4 | -1.49 | 27.3 | 27.71 | 26.33 | 2051262 |
| 1734564900 | 26.8 | -1.83 | -6.39 | 28.82 | 28.91 | 26.66 | 2019070 |
| 1734478500 | 28.63 | -1.11 | -3.73 | 29.48 | 29.48 | 28.55 | 1721338 |
| 1734392100 | 29.74 | 0.37 | 1.26 | 29.31 | 29.79 | 29.12 | 1380727 |
| 1734132900 | 29.37 | -0.23 | -0.78 | 29.6 | 29.66 | 29.16 | 1296523 |
| 1734046500 | 29.6 | -0.4 | -1.33 | 29.97 | 30.17 | 29.51 | 1191606 |
| 1733960100 | 30 | 0.48 | 1.63 | 29.96 | 30.49 | 29.625 | 2143743 |
| 1733873700 | 29.52 | -0.33 | -1.11 | 29.85 | 30.15 | 29.47 | 821754 |
| 1733787300 | 29.85 | -0.34 | -1.13 | 30.19 | 30.44 | 29.81 | 1203993 |
| 1733528100 | 30.19 | 0.04 | 0.13 | 30.38 | 30.42 | 29.82 | 918074 |
| 1733441700 | 30.15 | -0.07 | -0.23 | 30.44 | 30.7 | 30.13 | 1202426 |
| 1733355300 | 30.22 | -0.33 | -1.08 | 30.57 | 30.72 | 29.915 | 1436038 |
| 1733268900 | 30.55 | -0.32 | -1.04 | 30.87 | 31.345 | 30.505 | 1406747 |
| 1733182500 | 30.87 | -0.13 | -0.42 | 30.98 | 31.24 | 30.8 | 1447378 |
| 1732917840 | 31.001 | -0.62 | -1.96 | 31.61 | 31.61 | 30.8 | 664921 |
| 1732750500 | 31.62 | -0.1 | -0.32 | 32.03 | 32.24 | 31.59 | 937075 |
| 1732664100 | 31.72 | -0.29 | -0.91 | 31.75 | 32.06 | 31.6 | 1303505 |
| 1732577700 | 32.009999 | 0.37 | 1.17 | 32.11 | 32.85 | 31.965 | 2321180 |
| 1732318500 | 31.64 | 0.97 | 3.16 | 30.69 | 31.7 | 30.65 | 1334084 |
| 1732232100 | 30.67 | 0.69 | 2.30 | 30.14 | 31.06 | 30.03 | 1204519 |
| 1732145700 | 29.98 | -0.17 | -0.56 | 30.08 | 30.3882 | 29.595 | 1090889 |
| 1732059300 | 30.15 | -0.4 | -1.31 | 30 | 30.55 | 30 | 1199134 |
| 1731972900 | 30.55 | -0.33 | -1.07 | 30.93 | 31.15 | 30.5 | 971185 |
| 1731713700 | 30.88 | -0.24 | -0.77 | 31.14 | 31.39 | 30.55 | 939256 |
| 1731627300 | 31.12 | 0.17 | 0.55 | 30.95 | 31.58 | 30.88 | 1074712 |
| 1731540900 | 30.95 | -0.43 | -1.37 | 31.53 | 31.83 | 30.92 | 1262967 |
| 1731454500 | 31.38 | -0.12 | -0.38 | 31.27 | 31.73 | 31.06 | 1080603 |
| 1731368100 | 31.5 | 1.02 | 3.35 | 31.1 | 31.86 | 30.89 | 1524874 |
| 1731108900 | 30.48 | 0.05 | 0.16 | 30.55 | 30.735 | 30.03 | 1444452 |
| 1731022500 | 30.43 | -1.26 | -3.98 | 31.34 | 31.455 | 30.36 | 2788497 |
| 1730936100 | 31.69 | 3.51 | 12.46 | 30.17 | 31.74 | 30.145 | 4540624 |
| 1730849700 | 28.18 | 0.42 | 1.51 | 27.87 | 28.24 | 27.85 | 1389099 |
| 1730763300 | 27.76 | -0.61 | -2.15 | 28.23 | 28.27 | 27.55 | 2038552 |
