NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$17.74
+0.250 (+1.43%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Thursday, 18th Apr 2024 COLB stock ended at $17.74. This is 1.43% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $17.46 to a day high of $17.91. |
| 90 days | $17.08 | $25.76 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $37.25 | $37.55 | $36.67 | $37.43 | 233 549 |
| 2021-08-10 | $36.05 | $37.39 | $36.00 | $37.18 | 414 095 |
| 2021-08-09 | $36.35 | $37.02 | $34.76 | $36.41 | 267 641 |
| 2021-08-06 | $36.27 | $37.00 | $35.91 | $36.69 | 293 039 |
| 2021-08-05 | $35.02 | $35.72 | $34.82 | $35.61 | 204 434 |
| 2021-08-04 | $34.74 | $35.41 | $34.73 | $34.93 | 173 561 |
| 2021-08-03 | $34.29 | $35.59 | $34.29 | $35.47 | 335 290 |
| 2021-08-02 | $34.93 | $35.98 | $34.59 | $35.04 | 376 348 |
| 2021-07-30 | $35.07 | $35.82 | $34.88 | $34.94 | 303 032 |
| 2021-07-29 | $34.96 | $35.46 | $34.46 | $34.79 | 269 663 |
| 2021-07-28 | $34.79 | $35.27 | $34.21 | $34.83 | 173 723 |
| 2021-07-27 | $34.53 | $35.00 | $34.26 | $34.61 | 161 678 |
| 2021-07-26 | $34.57 | $35.18 | $34.57 | $34.86 | 217 019 |
| 2021-07-23 | $34.23 | $34.88 | $33.98 | $34.54 | 260 168 |
| 2021-07-22 | $34.69 | $34.77 | $33.69 | $33.83 | 290 670 |
| 2021-07-21 | $34.94 | $35.44 | $34.83 | $34.94 | 203 563 |
| 2021-07-20 | $33.62 | $35.33 | $33.54 | $34.47 | 440 302 |
| 2021-07-19 | $33.70 | $34.17 | $33.22 | $33.67 | 346 786 |
| 2021-07-16 | $35.73 | $35.80 | $34.65 | $34.73 | 275 508 |
| 2021-07-15 | $34.53 | $35.44 | $34.26 | $35.40 | 221 139 |
| 2021-07-14 | $35.28 | $35.67 | $34.61 | $34.88 | 223 591 |
| 2021-07-13 | $35.97 | $36.13 | $34.92 | $35.15 | 336 385 |
| 2021-07-12 | $35.51 | $36.29 | $34.96 | $36.14 | 375 412 |
| 2021-07-09 | $35.57 | $36.17 | $35.28 | $36.07 | 355 761 |
| 2021-07-08 | $34.54 | $35.40 | $34.21 | $34.77 | 590 801 |
