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 | $17.08 | $20.37 | 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 | $17.08 | $20.37 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $36.40 | $36.51 | $35.08 | $35.09 | 583 300 |
| Jan 18, 2022 | $37.03 | $37.22 | $36.17 | $36.29 | 622 300 |
| Jan 14, 2022 | $36.52 | $37.00 | $36.19 | $36.95 | 768 100 |
| Jan 13, 2022 | $37.12 | $37.66 | $36.72 | $36.83 | 887 500 |
| Jan 12, 2022 | $36.67 | $37.24 | $36.47 | $36.96 | 876 200 |
| Jan 11, 2022 | $36.84 | $36.84 | $36.26 | $36.73 | 623 800 |
| Jan 10, 2022 | $36.28 | $36.79 | $35.91 | $36.70 | 1 504 600 |
| Jan 07, 2022 | $35.51 | $36.13 | $35.16 | $36.05 | 1 100 400 |
| Jan 06, 2022 | $34.37 | $35.64 | $33.73 | $35.52 | 942 500 |
| Jan 05, 2022 | $33.99 | $34.22 | $33.69 | $33.71 | 794 900 |
| Jan 04, 2022 | $33.74 | $34.45 | $33.53 | $33.76 | 723 956 |
| Jan 03, 2022 | $33.29 | $33.95 | $33.08 | $33.41 | 651 614 |
| Dec 31, 2021 | $32.90 | $33.09 | $32.71 | $32.72 | 287 300 |
| Dec 30, 2021 | $32.77 | $33.18 | $32.50 | $32.95 | 456 919 |
| Dec 29, 2021 | $32.99 | $33.05 | $32.68 | $32.77 | 299 248 |
| Dec 28, 2021 | $33.69 | $33.69 | $32.64 | $32.90 | 292 205 |
| Dec 27, 2021 | $32.61 | $32.80 | $32.13 | $32.78 | 373 249 |
| Dec 23, 2021 | $32.40 | $32.77 | $32.27 | $32.34 | 407 517 |
| Dec 22, 2021 | $31.62 | $32.09 | $31.55 | $32.06 | 521 543 |
| Dec 21, 2021 | $31.15 | $31.91 | $31.15 | $31.83 | 891 941 |
| Dec 20, 2021 | $30.85 | $30.96 | $30.09 | $30.88 | 1 220 508 |
| Dec 17, 2021 | $32.67 | $32.77 | $30.55 | $31.29 | 3 795 005 |
| Dec 16, 2021 | $33.36 | $33.68 | $32.64 | $32.65 | 1 030 719 |
| Dec 15, 2021 | $33.10 | $33.68 | $32.74 | $32.96 | 1 238 080 |
| Dec 14, 2021 | $32.93 | $33.74 | $32.93 | $33.02 | 553 858 |
