NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$20.17
+0.420 (+2.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 COLB stock ended at $20.17. This is 2.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.85% from a day low at $20.00 to a day high of $20.37. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $20.18 | $21.91 | $20.18 | $21.55 | 2 362 023 |
| Apr 26, 2023 | $20.18 | $20.51 | $19.75 | $19.97 | 2 157 962 |
| Apr 25, 2023 | $20.92 | $21.08 | $20.03 | $20.08 | 2 846 522 |
| Apr 24, 2023 | $21.47 | $21.50 | $21.09 | $21.50 | 1 765 063 |
| Apr 21, 2023 | $21.90 | $22.02 | $21.06 | $21.36 | 1 890 303 |
| Apr 20, 2023 | $21.60 | $22.16 | $21.53 | $21.96 | 1 403 867 |
| Apr 19, 2023 | $21.69 | $22.55 | $21.54 | $22.26 | 1 496 548 |
| Apr 18, 2023 | $22.34 | $22.40 | $21.30 | $21.52 | 1 561 030 |
| Apr 17, 2023 | $21.38 | $22.37 | $21.27 | $22.37 | 1 338 285 |
| Apr 14, 2023 | $22.70 | $22.70 | $21.38 | $21.58 | 1 380 666 |
| Apr 13, 2023 | $22.11 | $22.47 | $21.89 | $22.29 | 1 670 467 |
| Apr 12, 2023 | $22.40 | $22.44 | $21.66 | $21.99 | 1 952 619 |
| Apr 11, 2023 | $22.03 | $22.31 | $21.85 | $22.22 | 2 233 787 |
| Apr 10, 2023 | $21.60 | $22.31 | $21.60 | $21.87 | 3 161 463 |
| Apr 06, 2023 | $21.20 | $22.27 | $20.92 | $21.76 | 2 681 634 |
| Apr 05, 2023 | $20.28 | $20.65 | $20.13 | $20.55 | 2 912 342 |
| Apr 04, 2023 | $21.06 | $21.19 | $20.16 | $20.73 | 2 531 976 |
| Apr 03, 2023 | $21.54 | $21.58 | $20.84 | $21.03 | 2 019 990 |
| Mar 31, 2023 | $21.14 | $21.50 | $20.87 | $21.42 | 2 815 742 |
