NASDAQ:COLB
$21.42
(
2.10%
)
Friday, 31st Mar 2023
Columbia Banking System Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.59 | $30.11 | Friday, 31st Mar 2023 COLB stock ended at $21.42. This is 2.1% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 3.02% from a day low at $20.87 to a day high of $21.50. |
| 90 days | $19.59 | $33.24 | |
| 52 weeks | $19.59 | $35.53 |
Historical Columbia Banking System prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $21.14 | $21.50 | $20.87 | $21.42 | 2 815 742 |
| 2023-03-30 | $21.33 | $21.61 | $20.66 | $20.98 | 3 159 390 |
| 2023-03-29 | $21.22 | $21.47 | $20.40 | $21.00 | 3 054 324 |
| 2023-03-28 | $20.79 | $21.19 | $20.67 | $20.94 | 1 140 567 |
| 2023-03-27 | $21.14 | $21.43 | $20.51 | $20.81 | 1 820 037 |
| 2023-03-24 | $19.80 | $20.52 | $19.59 | $20.52 | 2 951 006 |
| 2023-03-23 | $21.58 | $21.73 | $19.97 | $20.19 | 2 696 495 |
| 2023-03-22 | $22.60 | $22.71 | $21.39 | $21.42 | 2 068 457 |
| 2023-03-21 | $22.15 | $22.87 | $21.95 | $22.66 | 4 476 847 |
| 2023-03-20 | $22.07 | $22.50 | $21.16 | $21.19 | 4 179 270 |
| 2023-03-17 | $21.70 | $21.88 | $21.13 | $21.72 | 6 011 209 |
| 2023-03-16 | $20.87 | $22.35 | $20.25 | $21.94 | 4 001 104 |
| 2023-03-15 | $20.51 | $21.50 | $20.28 | $21.22 | 3 355 015 |
| 2023-03-14 | $22.38 | $22.99 | $21.34 | $21.53 | 4 289 505 |
| 2023-03-13 | $22.21 | $22.56 | $20.45 | $20.54 | 7 142 596 |
| 2023-03-10 | $23.86 | $24.80 | $22.76 | $23.92 | 4 301 937 |
| 2023-03-09 | $27.23 | $27.23 | $24.67 | $24.70 | 5 986 168 |
| 2023-03-08 | $27.31 | $27.49 | $27.01 | $27.36 | 3 086 064 |
| 2023-03-07 | $27.92 | $27.92 | $27.16 | $27.28 | 3 702 310 |
| 2023-03-06 | $28.94 | $28.94 | $28.00 | $28.07 | 3 716 564 |
| 2023-03-03 | $29.37 | $29.40 | $28.58 | $28.70 | 3 662 529 |
| 2023-03-02 | $29.44 | $29.58 | $28.68 | $29.07 | 4 097 943 |
| 2023-03-01 | $30.11 | $30.11 | $29.59 | $29.95 | 4 144 547 |
| 2023-02-28 | $30.27 | $30.52 | $29.51 | $29.73 | 37 893 992 |
| 2023-02-27 | $30.68 | $30.86 | $30.01 | $30.14 | 2 433 418 |
| 2023-02-24 | $29.75 | $30.52 | $29.74 | $30.45 | 1 969 335 |
| 2023-02-23 | $30.48 | $30.72 | $30.18 | $30.51 | 1 084 765 |
| 2023-02-22 | $30.76 | $30.96 | $30.26 | $30.46 | 1 175 729 |
| 2023-02-21 | $31.27 | $31.34 | $30.73 | $30.77 | 1 002 906 |
| 2023-02-17 | $31.45 | $31.65 | $31.22 | $31.59 | 954 092 |
| 2023-02-16 | $31.65 | $31.82 | $31.40 | $31.40 | 886 557 |
| 2023-02-15 | $31.60 | $32.05 | $31.47 | $32.05 | 748 343 |
| 2023-02-14 | $31.88 | $31.99 | $31.29 | $31.71 | 637 828 |
| 2023-02-13 | $31.87 | $31.97 | $31.66 | $31.97 | 640 819 |
| 2023-02-10 | $31.86 | $31.95 | $31.60 | $31.86 | 564 389 |
| 2023-02-09 | $32.44 | $32.48 | $31.84 | $31.88 | 606 312 |
| 2023-02-08 | $32.40 | $32.61 | $32.13 | $32.16 | 865 966 |
| 2023-02-07 | $32.69 | $32.96 | $32.22 | $32.71 | 990 922 |
| 2023-02-06 | $32.73 | $33.24 | $32.50 | $32.94 | 1 252 865 |
| 2023-02-03 | $32.51 | $32.95 | $32.11 | $32.60 | 1 162 910 |
| 2023-02-02 | $32.10 | $32.86 | $31.96 | $32.86 | 1 644 877 |
| 2023-02-01 | $30.64 | $32.24 | $30.57 | $32.00 | 1 582 321 |
| 2023-01-31 | $30.07 | $30.92 | $29.86 | $30.91 | 1 112 192 |
| 2023-01-30 | $29.81 | $30.35 | $29.81 | $29.94 | 1 181 392 |
| 2023-01-27 | $29.80 | $30.13 | $29.35 | $30.05 | 1 194 098 |
| 2023-01-26 | $30.18 | $30.43 | $29.52 | $29.72 | 1 249 122 |
| 2023-01-25 | $29.13 | $29.98 | $28.78 | $29.94 | 1 177 368 |
| 2023-01-24 | $28.94 | $29.45 | $27.68 | $29.35 | 1 146 621 |
| 2023-01-23 | $28.54 | $28.76 | $28.33 | $28.62 | 1 492 307 |
| 2023-01-20 | $27.87 | $28.49 | $27.68 | $28.49 | 1 803 513 |
About Columbia Banking System
Columbia Banking System, Inc. operates as the bank holding company for Columbia State Bank that provides a range of banking services to small and medium-sized businesses, professionals, and individuals in the United States. It offers personal banking products and services, including noninterest and interest-bearing checking, savings, money market, and certificate of deposit accounts; home mortgages for purchases and refinances, home equity loans ... COLB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
