NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$18.31
+0.570 (+3.21%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Friday, 19th Apr 2024 COLB stock ended at $18.31. This is 3.21% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $17.61 to a day high of $18.32. |
| 90 days | $17.08 | $25.76 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $24.86 | $26.17 | $23.74 | $24.04 | 451 720 |
| 2020-09-18 | $25.57 | $25.62 | $24.90 | $25.50 | 1 157 537 |
| 2020-09-17 | $25.54 | $26.06 | $25.40 | $25.47 | 330 045 |
| 2020-09-16 | $25.77 | $26.48 | $25.53 | $26.05 | 437 354 |
| 2020-09-15 | $25.91 | $26.03 | $25.53 | $25.87 | 368 938 |
| 2020-09-14 | $25.57 | $26.01 | $25.29 | $25.80 | 271 002 |
| 2020-09-11 | $25.56 | $25.77 | $25.25 | $25.52 | 212 206 |
| 2020-09-10 | $25.89 | $25.97 | $25.63 | $25.66 | 279 960 |
| 2020-09-09 | $27.25 | $27.45 | $25.72 | $25.89 | 287 305 |
| 2020-09-08 | $27.45 | $27.45 | $26.26 | $26.42 | 266 400 |
| 2020-09-04 | $28.14 | $28.45 | $27.43 | $27.87 | 266 182 |
| 2020-09-03 | $27.54 | $28.45 | $27.26 | $27.47 | 386 904 |
| 2020-09-02 | $27.52 | $27.86 | $27.01 | $27.25 | 374 140 |
| 2020-09-01 | $27.63 | $27.82 | $27.27 | $27.58 | 241 515 |
| 2020-08-31 | $27.98 | $28.49 | $27.76 | $27.91 | 417 482 |
| 2020-08-28 | $28.72 | $28.72 | $27.93 | $28.18 | 187 537 |
| 2020-08-27 | $28.26 | $28.80 | $27.98 | $28.36 | 410 521 |
| 2020-08-26 | $29.15 | $29.18 | $28.32 | $28.33 | 217 830 |
| 2020-08-25 | $29.45 | $29.61 | $28.99 | $29.21 | 201 208 |
| 2020-08-24 | $28.00 | $29.24 | $27.74 | $29.20 | 346 316 |
| 2020-08-21 | $27.99 | $28.30 | $27.65 | $27.82 | 1 121 007 |
| 2020-08-20 | $28.49 | $28.88 | $27.93 | $28.00 | 552 903 |
| 2020-08-19 | $29.08 | $29.47 | $28.64 | $28.90 | 408 909 |
| 2020-08-18 | $30.05 | $30.05 | $28.84 | $28.97 | 321 850 |
| 2020-08-17 | $30.11 | $30.40 | $29.80 | $30.15 | 227 271 |
