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 |
| Feb 24, 2023 | $29.75 | $30.52 | $29.74 | $30.45 | 1 969 335 |
| Feb 23, 2023 | $30.48 | $30.72 | $30.18 | $30.51 | 1 084 765 |
| Feb 22, 2023 | $30.76 | $30.96 | $30.26 | $30.46 | 1 175 729 |
| Feb 21, 2023 | $31.27 | $31.34 | $30.73 | $30.77 | 1 002 906 |
| Feb 17, 2023 | $31.45 | $31.65 | $31.22 | $31.59 | 954 092 |
| Feb 16, 2023 | $31.65 | $31.82 | $31.40 | $31.40 | 886 557 |
| Feb 15, 2023 | $31.60 | $32.05 | $31.47 | $32.05 | 748 343 |
| Feb 14, 2023 | $31.88 | $31.99 | $31.29 | $31.71 | 637 828 |
| Feb 13, 2023 | $31.87 | $31.97 | $31.66 | $31.97 | 640 819 |
| Feb 10, 2023 | $31.86 | $31.95 | $31.60 | $31.86 | 564 389 |
| Feb 09, 2023 | $32.44 | $32.48 | $31.84 | $31.88 | 606 312 |
| Feb 08, 2023 | $32.40 | $32.61 | $32.13 | $32.16 | 865 966 |
| Feb 07, 2023 | $32.69 | $32.96 | $32.22 | $32.71 | 990 922 |
| Feb 06, 2023 | $32.73 | $33.24 | $32.50 | $32.94 | 1 252 865 |
| Feb 03, 2023 | $32.51 | $32.95 | $32.11 | $32.60 | 1 162 910 |
| Feb 02, 2023 | $32.10 | $32.86 | $31.96 | $32.86 | 1 644 877 |
| Feb 01, 2023 | $30.64 | $32.24 | $30.57 | $32.00 | 1 582 321 |
| Jan 31, 2023 | $30.07 | $30.92 | $29.86 | $30.91 | 1 112 192 |
| Jan 30, 2023 | $29.81 | $30.35 | $29.81 | $29.94 | 1 181 392 |
| Jan 27, 2023 | $29.80 | $30.13 | $29.35 | $30.05 | 1 194 098 |
| Jan 26, 2023 | $30.18 | $30.43 | $29.52 | $29.72 | 1 249 122 |
| Jan 25, 2023 | $29.13 | $29.98 | $28.78 | $29.94 | 1 177 368 |
| Jan 24, 2023 | $28.94 | $29.45 | $27.68 | $29.35 | 1 146 621 |
| Jan 23, 2023 | $28.54 | $28.76 | $28.33 | $28.62 | 1 492 307 |
| Jan 20, 2023 | $27.87 | $28.49 | $27.68 | $28.49 | 1 803 513 |
