NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.53
+0.720 (+3.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.31 | Wednesday, 1st May 2024 COLB stock ended at $19.53. This is 3.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.21% from a day low at $18.91 to a day high of $19.90. |
| 90 days | $17.08 | $20.34 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $33.19 | $33.87 | $32.95 | $33.19 | 356 284 |
| Dec 08, 2021 | $33.61 | $33.89 | $33.42 | $33.53 | 515 198 |
| Dec 07, 2021 | $34.03 | $34.16 | $33.25 | $33.42 | 576 461 |
| Dec 06, 2021 | $33.15 | $34.08 | $33.03 | $33.79 | 758 636 |
| Dec 03, 2021 | $33.20 | $33.40 | $32.31 | $32.54 | 1 001 358 |
| Dec 02, 2021 | $32.83 | $33.55 | $32.26 | $33.16 | 881 586 |
| Dec 01, 2021 | $33.47 | $33.86 | $32.24 | $32.27 | 863 983 |
| Nov 30, 2021 | $32.92 | $33.08 | $32.40 | $32.86 | 1 119 851 |
| Nov 29, 2021 | $33.26 | $33.26 | $32.36 | $33.00 | 766 052 |
| Nov 26, 2021 | $33.13 | $33.35 | $31.95 | $32.69 | 598 878 |
| Nov 24, 2021 | $34.36 | $34.75 | $34.20 | $34.38 | 406 055 |
| Nov 23, 2021 | $34.33 | $34.52 | $33.59 | $34.47 | 558 994 |
| Nov 22, 2021 | $34.86 | $34.86 | $33.94 | $33.97 | 594 547 |
| Nov 19, 2021 | $34.01 | $34.34 | $33.64 | $34.04 | 927 115 |
| Nov 18, 2021 | $34.96 | $35.36 | $34.04 | $34.46 | 1 209 779 |
| Nov 17, 2021 | $35.42 | $35.67 | $34.82 | $35.03 | 568 144 |
| Nov 16, 2021 | $35.91 | $35.95 | $35.53 | $35.68 | 619 017 |
| Nov 15, 2021 | $36.00 | $36.43 | $35.82 | $36.01 | 572 614 |
| Nov 12, 2021 | $36.27 | $36.28 | $35.58 | $36.00 | 475 819 |
| Nov 11, 2021 | $36.55 | $36.70 | $36.15 | $36.23 | 332 721 |
| Nov 10, 2021 | $36.21 | $36.68 | $36.21 | $36.42 | 394 444 |
| Nov 09, 2021 | $36.26 | $36.41 | $35.87 | $36.25 | 518 405 |
| Nov 08, 2021 | $36.76 | $36.93 | $36.32 | $36.43 | 404 160 |
| Nov 05, 2021 | $35.89 | $36.66 | $35.89 | $36.54 | 443 035 |
| Nov 04, 2021 | $36.40 | $36.40 | $35.31 | $35.61 | 433 632 |
