Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbia Banking System Stock Price (Quote) NASDAQ:COLB
$35.36 ( -0.17% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.95 | $40.79 | Monday, 25th Oct 2021 COLB stock ended at $35.36. This is 0.17% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.29% from a day low at $35.24 to a day high of $35.69. |
| 90 days | $32.60 | $40.79 | |
| 52 weeks | $25.07 | $50.68 |
Historical Columbia Banking System prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $35.60 | $35.69 | $35.24 | $35.36 | 429 281 |
| 2021-10-22 | $35.06 | $35.44 | $34.77 | $35.42 | 877 743 |
| 2021-10-21 | $35.26 | $35.46 | $34.79 | $35.05 | 812 503 |
| 2021-10-20 | $34.93 | $35.68 | $34.60 | $35.50 | 1 107 628 |
| 2021-10-19 | $35.11 | $35.25 | $34.69 | $35.05 | 1 000 895 |
| 2021-10-18 | $34.73 | $35.50 | $34.50 | $35.04 | 1 158 116 |
| 2021-10-15 | $34.78 | $35.08 | $34.31 | $34.80 | 1 372 862 |
| 2021-10-14 | $34.82 | $35.01 | $34.13 | $34.28 | 1 339 004 |
| 2021-10-13 | $33.70 | $34.43 | $32.95 | $34.42 | 3 042 236 |
| 2021-10-12 | $35.49 | $36.12 | $33.27 | $33.68 | 4 022 403 |
| 2021-10-11 | $40.68 | $40.79 | $39.53 | $39.57 | 277 341 |
| 2021-10-08 | $40.12 | $40.74 | $39.74 | $40.37 | 278 785 |
| 2021-10-07 | $40.06 | $40.58 | $39.98 | $40.38 | 538 230 |
| 2021-10-06 | $38.66 | $39.10 | $38.23 | $39.06 | 469 056 |
| 2021-10-05 | $39.14 | $39.59 | $38.70 | $39.07 | 479 735 |
| 2021-10-04 | $38.69 | $39.36 | $38.69 | $38.98 | 497 300 |
| 2021-10-01 | $38.04 | $39.39 | $37.93 | $38.90 | 714 585 |
| 2021-09-30 | $39.10 | $39.83 | $37.90 | $37.99 | 3 065 885 |
| 2021-09-29 | $38.21 | $39.22 | $37.78 | $38.64 | 681 539 |
| 2021-09-28 | $38.65 | $38.98 | $37.64 | $38.23 | 570 590 |
| 2021-09-27 | $37.57 | $38.91 | $37.33 | $38.31 | 576 154 |
| 2021-09-24 | $35.91 | $37.28 | $35.63 | $37.08 | 433 749 |
| 2021-09-23 | $33.98 | $36.23 | $33.98 | $35.93 | 534 547 |
| 2021-09-22 | $34.19 | $34.90 | $33.79 | $34.25 | 860 025 |
| 2021-09-21 | $33.56 | $34.10 | $33.27 | $33.70 | 391 175 |
| 2021-09-20 | $33.12 | $33.43 | $32.60 | $33.28 | 426 206 |
| 2021-09-17 | $33.43 | $34.18 | $32.97 | $34.16 | 1 378 070 |
| 2021-09-16 | $33.54 | $33.71 | $32.99 | $33.22 | 239 128 |
| 2021-09-15 | $33.06 | $33.66 | $33.06 | $33.38 | 278 979 |
| 2021-09-14 | $34.31 | $34.31 | $32.98 | $33.11 | 233 212 |
| 2021-09-13 | $34.13 | $34.30 | $33.65 | $34.15 | 311 233 |
| 2021-09-10 | $34.92 | $35.36 | $33.63 | $33.66 | 181 643 |
| 2021-09-09 | $34.65 | $35.61 | $34.56 | $34.82 | 275 882 |
| 2021-09-08 | $35.04 | $35.19 | $34.33 | $34.75 | 237 973 |
| 2021-09-07 | $35.68 | $35.92 | $35.11 | $35.13 | 188 858 |
| 2021-09-03 | $35.99 | $36.03 | $35.38 | $35.59 | 261 446 |
| 2021-09-02 | $36.10 | $36.48 | $35.50 | $35.87 | 234 360 |
| 2021-09-01 | $36.46 | $36.54 | $35.69 | $36.10 | 211 177 |
| 2021-08-31 | $36.23 | $36.74 | $36.01 | $36.36 | 212 806 |
| 2021-08-30 | $37.00 | $37.09 | $36.07 | $36.12 | 186 257 |
| 2021-08-27 | $35.94 | $36.91 | $35.94 | $36.91 | 356 393 |
| 2021-08-26 | $36.34 | $36.87 | $35.77 | $35.79 | 192 794 |
| 2021-08-25 | $36.70 | $36.94 | $36.23 | $36.24 | 244 575 |
| 2021-08-24 | $36.70 | $36.95 | $36.48 | $36.56 | 153 878 |
| 2021-08-23 | $36.74 | $36.97 | $36.52 | $36.70 | 147 882 |
| 2021-08-20 | $35.74 | $36.57 | $35.61 | $36.52 | 266 476 |
| 2021-08-19 | $35.76 | $36.01 | $35.27 | $35.82 | 299 588 |
| 2021-08-18 | $36.62 | $36.87 | $36.06 | $36.11 | 187 914 |
| 2021-08-17 | $37.05 | $37.33 | $36.31 | $36.70 | 183 643 |
| 2021-08-16 | $36.92 | $37.45 | $36.74 | $37.42 | 374 272 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
