NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.01
-0.200 (-1.04%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Thursday, 25th Apr 2024 COLB stock ended at $19.01. This is 1.04% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $18.77 to a day high of $19.19. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $20.90 | $22.19 | $20.81 | $22.07 | 1 689 345 |
| Jun 01, 2023 | $20.26 | $20.79 | $19.92 | $20.46 | 1 803 245 |
| May 31, 2023 | $20.50 | $20.54 | $19.40 | $20.03 | 2 528 403 |
| May 30, 2023 | $20.77 | $20.85 | $20.09 | $20.70 | 1 826 948 |
| May 26, 2023 | $21.03 | $21.14 | $20.40 | $21.06 | 1 255 625 |
| May 25, 2023 | $20.97 | $21.25 | $20.35 | $20.86 | 1 506 826 |
| May 24, 2023 | $21.26 | $21.41 | $20.76 | $21.08 | 2 111 554 |
| May 23, 2023 | $21.33 | $22.30 | $21.33 | $21.51 | 2 674 570 |
| May 22, 2023 | $20.76 | $21.34 | $20.42 | $21.32 | 1 681 257 |
| May 19, 2023 | $21.18 | $21.25 | $19.97 | $20.49 | 1 636 517 |
| May 18, 2023 | $21.02 | $21.21 | $20.58 | $21.10 | 1 877 985 |
| May 17, 2023 | $20.20 | $21.15 | $20.16 | $21.01 | 2 711 272 |
| May 16, 2023 | $20.45 | $20.45 | $19.73 | $19.76 | 2 052 468 |
| May 15, 2023 | $18.86 | $20.31 | $18.74 | $20.25 | 4 418 912 |
| May 12, 2023 | $18.60 | $18.68 | $18.01 | $18.44 | 1 825 248 |
| May 11, 2023 | $18.73 | $18.90 | $18.42 | $18.45 | 2 131 174 |
| May 10, 2023 | $19.84 | $19.96 | $18.85 | $19.00 | 1 906 802 |
| May 09, 2023 | $19.21 | $19.46 | $18.71 | $19.40 | 2 194 760 |
| May 08, 2023 | $20.40 | $20.46 | $19.33 | $19.34 | 1 765 123 |
| May 05, 2023 | $20.07 | $20.29 | $19.35 | $20.05 | 3 258 355 |
| May 04, 2023 | $18.26 | $19.94 | $17.54 | $19.08 | 5 826 133 |
| May 03, 2023 | $19.55 | $20.14 | $18.83 | $18.94 | 2 745 229 |
| May 02, 2023 | $20.78 | $20.90 | $19.00 | $19.43 | 3 001 787 |
| May 01, 2023 | $21.52 | $21.52 | $20.88 | $20.96 | 1 392 163 |
| Apr 28, 2023 | $21.47 | $21.84 | $21.23 | $21.36 | 2 170 374 |
