NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$20.37
+0.200 (+0.99%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 COLB stock ended at $20.37. This is 0.99% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.25% from a day low at $20.09 to a day high of $20.54. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $21.14 | $21.50 | $20.87 | $21.42 | 2 815 742 |
| Mar 30, 2023 | $21.33 | $21.61 | $20.66 | $20.98 | 3 159 390 |
| Mar 29, 2023 | $21.22 | $21.47 | $20.40 | $21.00 | 3 054 324 |
| Mar 28, 2023 | $20.79 | $21.19 | $20.67 | $20.94 | 1 140 567 |
| Mar 27, 2023 | $21.14 | $21.43 | $20.51 | $20.81 | 1 820 037 |
| Mar 24, 2023 | $19.80 | $20.52 | $19.59 | $20.52 | 2 951 006 |
| Mar 23, 2023 | $21.58 | $21.73 | $19.97 | $20.19 | 2 696 495 |
| Mar 22, 2023 | $22.60 | $22.71 | $21.39 | $21.42 | 2 068 457 |
| Mar 21, 2023 | $22.15 | $22.87 | $21.95 | $22.66 | 4 476 847 |
| Mar 20, 2023 | $22.07 | $22.50 | $21.16 | $21.19 | 4 179 270 |
| Mar 17, 2023 | $21.70 | $21.88 | $21.13 | $21.72 | 6 011 209 |
| Mar 16, 2023 | $20.87 | $22.35 | $20.25 | $21.94 | 4 001 104 |
| Mar 15, 2023 | $20.51 | $21.50 | $20.28 | $21.22 | 3 355 015 |
| Mar 14, 2023 | $22.38 | $22.99 | $21.34 | $21.53 | 4 289 505 |
| Mar 13, 2023 | $22.21 | $22.56 | $20.45 | $20.54 | 7 142 596 |
| Mar 10, 2023 | $23.86 | $24.80 | $22.76 | $23.92 | 4 301 937 |
| Mar 09, 2023 | $27.23 | $27.23 | $24.67 | $24.70 | 5 986 168 |
| Mar 08, 2023 | $27.31 | $27.49 | $27.01 | $27.36 | 3 086 064 |
| Mar 07, 2023 | $27.92 | $27.92 | $27.16 | $27.28 | 3 702 310 |
| Mar 06, 2023 | $28.94 | $28.94 | $28.00 | $28.07 | 3 716 564 |
| Mar 03, 2023 | $29.37 | $29.40 | $28.58 | $28.70 | 3 662 529 |
| Mar 02, 2023 | $29.44 | $29.58 | $28.68 | $29.07 | 4 097 943 |
| Mar 01, 2023 | $30.11 | $30.11 | $29.59 | $29.95 | 4 144 547 |
| Feb 28, 2023 | $30.27 | $30.52 | $29.51 | $29.73 | 37 893 992 |
| Feb 27, 2023 | $30.68 | $30.86 | $30.01 | $30.14 | 2 433 418 |
