NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.12
+0.110 (+0.579%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.31 | Friday, 26th Apr 2024 COLB stock ended at $19.12. This is 0.579% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.45% from a day low at $19.08 to a day high of $20.31. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $41.58 | $42.97 | $41.58 | $42.49 | 377 098 |
| Jan 13, 2021 | $41.74 | $41.90 | $41.00 | $41.38 | 313 102 |
| Jan 12, 2021 | $41.10 | $42.37 | $40.76 | $41.91 | 250 736 |
| Jan 11, 2021 | $39.74 | $41.15 | $37.82 | $40.94 | 311 357 |
| Jan 08, 2021 | $40.45 | $40.45 | $38.93 | $40.05 | 579 333 |
| Jan 07, 2021 | $40.55 | $40.55 | $39.85 | $40.16 | 625 755 |
| Jan 06, 2021 | $37.04 | $40.53 | $37.04 | $39.69 | 1 047 733 |
| Jan 05, 2021 | $35.14 | $36.59 | $35.14 | $36.25 | 406 545 |
| Jan 04, 2021 | $36.00 | $36.51 | $34.63 | $35.16 | 534 535 |
| Dec 31, 2020 | $35.20 | $35.99 | $34.86 | $35.90 | 310 317 |
| Dec 30, 2020 | $34.44 | $35.39 | $34.44 | $35.24 | 305 839 |
| Dec 29, 2020 | $35.35 | $35.95 | $34.36 | $34.46 | 239 035 |
| Dec 28, 2020 | $34.86 | $35.59 | $33.53 | $35.27 | 327 278 |
| Dec 24, 2020 | $34.92 | $34.92 | $34.16 | $34.71 | 62 737 |
| Dec 23, 2020 | $33.78 | $34.71 | $33.74 | $34.63 | 169 366 |
| Dec 22, 2020 | $34.11 | $34.11 | $33.34 | $33.34 | 273 979 |
| Dec 21, 2020 | $34.54 | $34.75 | $33.48 | $34.06 | 272 298 |
| Dec 18, 2020 | $34.41 | $34.99 | $34.19 | $34.38 | 1 109 161 |
| Dec 17, 2020 | $33.78 | $34.71 | $33.69 | $34.35 | 356 309 |
| Dec 16, 2020 | $34.20 | $34.52 | $34.00 | $34.36 | 326 134 |
| Dec 15, 2020 | $33.86 | $34.46 | $33.45 | $34.31 | 307 234 |
| Dec 14, 2020 | $34.14 | $34.14 | $33.21 | $33.49 | 439 742 |
| Dec 11, 2020 | $33.57 | $34.29 | $33.39 | $33.61 | 277 469 |
| Dec 10, 2020 | $33.80 | $34.21 | $33.69 | $34.14 | 322 383 |
| Dec 09, 2020 | $34.97 | $35.34 | $34.06 | $34.28 | 291 717 |
