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 |
| Dec 08, 2020 | $34.32 | $35.24 | $34.32 | $34.63 | 352 817 |
| Dec 07, 2020 | $34.37 | $35.12 | $34.00 | $34.90 | 228 288 |
| Dec 04, 2020 | $34.49 | $34.82 | $34.00 | $34.71 | 183 626 |
| Dec 03, 2020 | $33.46 | $34.09 | $32.95 | $33.83 | 489 461 |
| Dec 02, 2020 | $32.81 | $33.44 | $31.41 | $33.32 | 222 305 |
| Dec 01, 2020 | $32.31 | $33.12 | $32.27 | $32.84 | 365 130 |
| Nov 30, 2020 | $33.20 | $33.82 | $31.45 | $31.61 | 384 095 |
| Nov 27, 2020 | $34.40 | $34.83 | $33.08 | $33.59 | 110 431 |
| Nov 25, 2020 | $34.64 | $36.00 | $33.91 | $34.33 | 281 637 |
| Nov 24, 2020 | $34.06 | $35.44 | $33.88 | $35.22 | 677 373 |
| Nov 23, 2020 | $33.88 | $34.07 | $32.50 | $33.31 | 415 442 |
| Nov 20, 2020 | $32.97 | $33.62 | $32.72 | $33.39 | 405 415 |
| Nov 19, 2020 | $34.25 | $34.25 | $33.15 | $33.62 | 177 540 |
| Nov 18, 2020 | $35.82 | $35.88 | $34.08 | $34.13 | 265 492 |
| Nov 17, 2020 | $34.72 | $35.58 | $34.14 | $35.41 | 392 811 |
| Nov 16, 2020 | $34.47 | $35.24 | $33.83 | $35.24 | 311 645 |
| Nov 13, 2020 | $32.65 | $33.28 | $31.20 | $33.02 | 236 182 |
| Nov 12, 2020 | $32.37 | $33.32 | $31.86 | $32.33 | 404 114 |
| Nov 11, 2020 | $34.78 | $35.23 | $32.62 | $33.03 | 226 389 |
| Nov 10, 2020 | $32.68 | $35.34 | $32.68 | $34.73 | 506 460 |
| Nov 09, 2020 | $30.59 | $34.19 | $29.00 | $33.19 | 417 396 |
| Nov 06, 2020 | $28.69 | $28.83 | $27.54 | $27.68 | 237 861 |
| Nov 05, 2020 | $28.20 | $29.06 | $28.15 | $28.31 | 397 006 |
| Nov 04, 2020 | $29.90 | $30.40 | $28.25 | $28.32 | 301 666 |
| Nov 03, 2020 | $30.40 | $30.96 | $30.00 | $30.67 | 365 745 |
