NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.01
-0.200 (-1.04%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Thursday, 25th Apr 2024 COLB stock ended at $19.01. This is 1.04% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $18.77 to a day high of $19.19. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $35.28 | $35.67 | $34.61 | $34.88 | 223 591 |
| Jul 13, 2021 | $35.97 | $36.13 | $34.92 | $35.15 | 336 385 |
| Jul 12, 2021 | $35.51 | $36.29 | $34.96 | $36.14 | 375 412 |
| Jul 09, 2021 | $35.57 | $36.17 | $35.28 | $36.07 | 355 761 |
| Jul 08, 2021 | $34.54 | $35.40 | $34.21 | $34.77 | 590 801 |
| Jul 07, 2021 | $36.10 | $36.93 | $35.40 | $35.55 | 845 300 |
| Jul 06, 2021 | $37.03 | $37.30 | $36.09 | $36.41 | 373 244 |
| Jul 02, 2021 | $38.30 | $38.53 | $37.48 | $37.51 | 219 893 |
| Jul 01, 2021 | $38.92 | $39.04 | $38.25 | $38.42 | 253 785 |
| Jun 30, 2021 | $40.16 | $40.16 | $38.09 | $38.56 | 414 024 |
| Jun 29, 2021 | $38.93 | $39.21 | $38.18 | $38.30 | 370 670 |
| Jun 28, 2021 | $39.49 | $39.50 | $38.33 | $38.53 | 601 380 |
| Jun 25, 2021 | $39.02 | $39.80 | $38.79 | $39.64 | 1 594 757 |
| Jun 24, 2021 | $38.95 | $39.08 | $38.03 | $39.02 | 1 266 032 |
| Jun 23, 2021 | $39.89 | $39.89 | $39.25 | $39.30 | 411 521 |
| Jun 22, 2021 | $40.09 | $40.58 | $39.23 | $39.72 | 267 983 |
| Jun 21, 2021 | $38.90 | $40.50 | $38.90 | $40.15 | 287 647 |
| Jun 18, 2021 | $39.28 | $40.10 | $38.45 | $38.52 | 849 398 |
| Jun 17, 2021 | $42.37 | $42.37 | $39.89 | $40.06 | 415 066 |
| Jun 16, 2021 | $41.16 | $42.39 | $40.64 | $42.09 | 254 531 |
| Jun 15, 2021 | $41.11 | $41.68 | $40.72 | $41.41 | 470 552 |
| Jun 14, 2021 | $41.43 | $41.74 | $40.33 | $40.81 | 215 273 |
| Jun 11, 2021 | $41.41 | $42.23 | $41.12 | $41.33 | 216 995 |
| Jun 10, 2021 | $42.80 | $42.92 | $41.00 | $41.05 | 635 400 |
| Jun 09, 2021 | $42.82 | $42.91 | $42.07 | $42.08 | 221 550 |
