NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.12
+0.110 (+0.579%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.31 | Friday, 26th Apr 2024 COLB stock ended at $19.12. This is 0.579% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.45% from a day low at $19.08 to a day high of $20.31. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $19.79 | $20.31 | $19.08 | $19.12 | 3 678 680 |
| Apr 25, 2024 | $19.15 | $19.19 | $18.77 | $19.01 | 3 207 241 |
| Apr 24, 2024 | $18.97 | $19.31 | $18.87 | $19.21 | 1 796 790 |
| Apr 23, 2024 | $18.71 | $19.18 | $18.65 | $19.08 | 2 069 140 |
| Apr 22, 2024 | $18.31 | $18.86 | $18.22 | $18.79 | 2 487 526 |
| Apr 19, 2024 | $17.61 | $18.32 | $17.61 | $18.31 | 2 016 829 |
| Apr 18, 2024 | $17.49 | $17.91 | $17.46 | $17.74 | 1 576 099 |
| Apr 17, 2024 | $17.58 | $17.71 | $17.44 | $17.49 | 1 406 745 |
| Apr 16, 2024 | $17.43 | $17.48 | $17.08 | $17.35 | 2 631 691 |
| Apr 15, 2024 | $17.71 | $18.01 | $17.37 | $17.58 | 2 322 712 |
| Apr 12, 2024 | $17.72 | $17.98 | $17.62 | $17.65 | 2 707 677 |
| Apr 11, 2024 | $18.17 | $18.17 | $17.78 | $17.92 | 1 703 204 |
| Apr 10, 2024 | $18.55 | $18.56 | $17.91 | $18.05 | 2 565 047 |
| Apr 09, 2024 | $18.83 | $19.10 | $18.78 | $19.10 | 1 422 111 |
| Apr 08, 2024 | $18.55 | $19.00 | $18.40 | $18.85 | 1 325 180 |
| Apr 05, 2024 | $18.21 | $18.41 | $18.15 | $18.36 | 1 986 996 |
| Apr 04, 2024 | $18.75 | $19.03 | $18.29 | $18.39 | 1 795 257 |
| Apr 03, 2024 | $18.48 | $18.67 | $18.40 | $18.54 | 2 279 165 |
| Apr 02, 2024 | $18.73 | $18.77 | $18.51 | $18.52 | 1 701 036 |
| Apr 01, 2024 | $19.35 | $19.35 | $18.76 | $18.87 | 2 153 004 |
| Mar 28, 2024 | $19.06 | $19.47 | $19.00 | $19.35 | 2 367 153 |
| Mar 27, 2024 | $18.42 | $19.10 | $18.42 | $19.10 | 2 850 305 |
| Mar 26, 2024 | $18.69 | $18.69 | $18.31 | $18.37 | 1 691 425 |
| Mar 25, 2024 | $18.33 | $18.65 | $18.33 | $18.55 | 1 454 502 |
| Mar 22, 2024 | $18.65 | $18.77 | $18.16 | $18.28 | 2 014 020 |
