Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbia Banking System Stock Price (Quote) NASDAQ:COLB
$30.35 ( 2.99% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.61 | $30.46 | Friday, 27th May 2022 COLB stock ended at $30.35. This is 2.99% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.23% from a day low at $29.41 to a day high of $30.36. |
| 90 days | $27.61 | $36.68 | |
| 52 weeks | $27.61 | $43.74 |
Historical Columbia Banking System prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $29.58 | $30.36 | $29.41 | $30.35 | 1 004 539 |
| 2022-05-26 | $29.15 | $29.68 | $29.12 | $29.47 | 728 610 |
| 2022-05-25 | $28.57 | $29.35 | $28.40 | $28.97 | 802 769 |
| 2022-05-24 | $29.04 | $29.18 | $28.04 | $28.52 | 922 491 |
| 2022-05-23 | $29.24 | $29.73 | $28.82 | $29.21 | 979 595 |
| 2022-05-20 | $28.54 | $28.84 | $28.04 | $28.78 | 660 051 |
| 2022-05-19 | $28.67 | $28.96 | $28.26 | $28.30 | 1 042 468 |
| 2022-05-18 | $29.02 | $29.34 | $28.74 | $29.00 | 712 726 |
| 2022-05-17 | $28.66 | $29.23 | $28.50 | $29.23 | 569 267 |
| 2022-05-16 | $28.23 | $28.55 | $27.79 | $28.12 | 456 638 |
| 2022-05-13 | $28.64 | $28.82 | $28.15 | $28.46 | 545 040 |
| 2022-05-12 | $27.85 | $28.44 | $27.61 | $28.44 | 650 644 |
| 2022-05-11 | $28.79 | $29.02 | $27.82 | $27.94 | 654 958 |
| 2022-05-10 | $29.05 | $29.28 | $28.00 | $28.58 | 586 236 |
| 2022-05-09 | $28.48 | $29.29 | $28.34 | $28.87 | 715 463 |
| 2022-05-06 | $29.84 | $29.90 | $28.48 | $28.90 | 971 643 |
| 2022-05-05 | $30.00 | $30.10 | $29.31 | $29.79 | 1 076 837 |
| 2022-05-04 | $29.58 | $30.46 | $29.15 | $30.41 | 1 045 722 |
| 2022-05-03 | $28.86 | $29.62 | $28.48 | $29.54 | 930 281 |
| 2022-05-02 | $28.29 | $29.04 | $28.00 | $28.99 | 1 137 031 |
| 2022-04-29 | $29.52 | $29.52 | $27.95 | $28.08 | 917 349 |
| 2022-04-28 | $29.86 | $30.29 | $29.09 | $29.45 | 1 249 669 |
| 2022-04-27 | $30.01 | $30.31 | $29.49 | $29.69 | 769 206 |
| 2022-04-26 | $30.57 | $31.07 | $29.95 | $29.96 | 824 840 |
| 2022-04-25 | $31.15 | $31.21 | $30.03 | $31.15 | 1 049 754 |
| 2022-04-22 | $31.93 | $31.93 | $30.95 | $31.35 | 519 899 |
| 2022-04-21 | $31.29 | $32.15 | $31.17 | $31.39 | 918 300 |
| 2022-04-20 | $31.43 | $32.01 | $31.25 | $31.27 | 692 400 |
| 2022-04-19 | $30.51 | $31.43 | $30.41 | $31.32 | 676 600 |
| 2022-04-18 | $30.09 | $30.41 | $29.98 | $30.20 | 537 100 |
| 2022-04-14 | $30.52 | $30.67 | $30.09 | $30.16 | 104 334 |
| 2022-04-13 | $29.37 | $30.54 | $29.22 | $30.45 | 418 209 |
| 2022-04-12 | $30.35 | $30.63 | $29.66 | $29.80 | 422 099 |
| 2022-04-11 | $30.28 | $30.83 | $30.18 | $30.22 | 376 496 |
| 2022-04-08 | $30.26 | $30.39 | $29.80 | $30.18 | 695 300 |
| 2022-04-07 | $30.55 | $30.56 | $29.74 | $30.01 | 904 600 |
| 2022-04-06 | $30.48 | $30.81 | $30.39 | $30.50 | 1 413 900 |
| 2022-04-05 | $31.14 | $31.41 | $30.61 | $30.73 | 1 167 200 |
| 2022-04-04 | $31.05 | $31.44 | $30.01 | $31.16 | 1 353 400 |
| 2022-04-01 | $32.77 | $32.86 | $30.98 | $31.11 | 1 672 368 |
| 2022-03-31 | $32.82 | $33.34 | $32.07 | $32.27 | 1 076 223 |
| 2022-03-30 | $34.34 | $34.45 | $32.70 | $33.06 | 883 804 |
| 2022-03-29 | $34.00 | $34.43 | $33.68 | $34.35 | 1 065 400 |
| 2022-03-28 | $33.83 | $33.83 | $32.82 | $33.47 | 1 085 200 |
| 2022-03-25 | $33.23 | $34.23 | $33.23 | $34.07 | 766 900 |
| 2022-03-24 | $32.98 | $33.25 | $32.60 | $33.23 | 597 800 |
| 2022-03-23 | $34.03 | $34.37 | $32.76 | $32.78 | 675 900 |
| 2022-03-22 | $34.27 | $34.72 | $34.06 | $34.40 | 660 019 |
| 2022-03-21 | $34.02 | $34.47 | $33.38 | $33.71 | 528 531 |
| 2022-03-18 | $33.97 | $34.42 | $32.96 | $33.83 | 1 570 527 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
