GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Columbia Banking System Stock Price (Quote) NASDAQ:COLB

$39.72 ( -1.07% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $38.45 $43.74 Tuesday, 22nd Jun 2021 COLB stock ended at $39.72. This is 1.07% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.44% from a day low at $39.23 to a day high of $40.58.
90 days $38.45 $46.26
52 weeks $22.62 $50.68

Historical Columbia Banking System prices

Date Open High Low Close Volume
2021-06-22 $40.09 $40.58 $39.23 $39.72 267 983
2021-06-21 $38.90 $40.50 $38.90 $40.15 287 647
2021-06-18 $39.28 $40.10 $38.45 $38.52 849 398
2021-06-17 $42.37 $42.37 $39.89 $40.06 415 066
2021-06-16 $41.16 $42.39 $40.64 $42.09 254 531
2021-06-15 $41.11 $41.68 $40.72 $41.41 470 552
2021-06-14 $41.43 $41.74 $40.33 $40.81 215 273
2021-06-11 $41.41 $42.23 $41.12 $41.33 216 995
2021-06-10 $42.80 $42.92 $41.00 $41.05 635 400
2021-06-09 $42.82 $42.91 $42.07 $42.08 221 550
2021-06-08 $42.88 $43.50 $42.69 $43.07 329 312
2021-06-07 $43.20 $43.60 $42.83 $43.15 210 479
2021-06-04 $42.60 $43.10 $42.40 $43.00 146 770
2021-06-03 $42.75 $43.06 $42.19 $42.90 194 261
2021-06-02 $43.65 $43.65 $42.65 $42.75 170 979
2021-06-01 $43.35 $43.74 $42.75 $43.44 341 870
2021-05-28 $42.78 $43.28 $42.21 $43.16 475 518
2021-05-27 $42.48 $43.13 $42.26 $42.79 233 688
2021-05-26 $41.38 $41.99 $41.36 $41.94 226 129
2021-05-25 $42.88 $43.55 $41.33 $41.38 329 574
2021-05-24 $43.65 $43.65 $42.61 $42.86 152 068
2021-05-21 $43.95 $44.13 $43.12 $43.53 178 988
2021-05-20 $42.71 $43.52 $42.05 $43.32 284 372
2021-05-19 $42.05 $43.01 $41.38 $42.94 317 179
2021-05-18 $43.58 $43.88 $42.50 $42.52 126 374
2021-05-17 $43.88 $44.20 $43.18 $43.69 130 343
2021-05-14 $43.59 $44.15 $43.20 $44.00 309 070
2021-05-13 $41.35 $43.60 $40.98 $43.21 299 291
2021-05-12 $43.26 $43.36 $41.10 $41.23 195 908
2021-05-11 $42.53 $43.53 $42.53 $42.71 171 030
2021-05-10 $43.92 $44.75 $43.41 $43.64 356 373
2021-05-07 $44.07 $44.37 $43.70 $44.30 250 469
2021-05-06 $44.21 $44.64 $43.47 $44.63 265 349
2021-05-05 $44.19 $44.60 $43.57 $43.90 228 423
2021-05-04 $43.82 $44.18 $43.07 $44.13 217 067
2021-05-03 $44.25 $44.43 $41.80 $43.89 278 644
2021-04-30 $43.91 $44.47 $43.35 $43.53 400 296
2021-04-29 $43.93 $44.99 $43.44 $43.86 312 223
2021-04-28 $43.34 $44.02 $43.08 $43.98 314 420
2021-04-27 $43.90 $43.90 $43.08 $43.40 379 236
2021-04-26 $44.23 $44.37 $43.47 $43.55 268 366
2021-04-23 $42.95 $45.05 $42.70 $44.15 453 934
2021-04-22 $43.06 $43.54 $42.64 $42.80 188 207
2021-04-21 $41.42 $43.01 $41.30 $42.89 199 891
2021-04-20 $43.07 $43.07 $41.44 $41.65 305 947
2021-04-19 $43.93 $44.08 $42.91 $43.47 170 940
2021-04-16 $44.50 $44.50 $43.44 $43.84 185 991
2021-04-15 $43.97 $44.02 $42.32 $43.72 187 025
2021-04-14 $43.40 $44.59 $43.40 $44.03 229 012
2021-04-13 $44.28 $44.38 $43.37 $43.51 183 173

About Columbia Banking System

Columbia Banking System, Inc. operates as the bank holding company for Columbia State Bank that provides various banking products and services to small and medium-sized businesses, professionals, and individuals in Washington, Oregon, and Idaho. It offers various personal banking products and services, including noninterest and interest-bearing checking, saving, money market, and certificate of deposit accounts; fixed and variable rate home equit... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT