NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.53
+0.720 (+3.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.31 | Wednesday, 1st May 2024 COLB stock ended at $19.53. This is 3.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.21% from a day low at $18.91 to a day high of $19.90. |
| 90 days | $17.08 | $20.34 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $30.06 | $30.36 | $29.47 | $29.85 | 383 400 |
| Jul 21, 2020 | $28.70 | $30.41 | $28.70 | $30.39 | 454 900 |
| Jul 20, 2020 | $28.30 | $28.78 | $28.16 | $28.26 | 448 500 |
| Jul 17, 2020 | $28.89 | $29.36 | $28.56 | $28.63 | 401 600 |
| Jul 16, 2020 | $28.50 | $29.54 | $28.12 | $28.99 | 302 900 |
| Jul 15, 2020 | $28.11 | $29.24 | $27.95 | $28.90 | 381 900 |
| Jul 14, 2020 | $27.49 | $28.42 | $26.97 | $27.53 | 367 700 |
| Jul 13, 2020 | $27.36 | $28.27 | $26.80 | $27.76 | 482 900 |
| Jul 10, 2020 | $25.67 | $26.92 | $25.67 | $26.89 | 280 900 |
| Jul 09, 2020 | $26.22 | $26.49 | $25.38 | $25.70 | 391 500 |
| Jul 08, 2020 | $26.40 | $26.83 | $25.62 | $26.33 | 380 900 |
| Jul 07, 2020 | $26.84 | $26.97 | $26.31 | $26.49 | 427 300 |
| Jul 06, 2020 | $27.56 | $28.06 | $26.22 | $27.18 | 481 200 |
| Jul 02, 2020 | $27.62 | $28.19 | $26.66 | $26.78 | 225 361 |
| Jul 01, 2020 | $28.45 | $28.58 | $26.62 | $26.73 | 400 915 |
| Jun 30, 2020 | $27.42 | $28.61 | $27.42 | $28.35 | 344 664 |
| Jun 29, 2020 | $26.64 | $28.02 | $26.64 | $27.70 | 315 269 |
| Jun 26, 2020 | $27.01 | $27.17 | $26.13 | $26.36 | 960 676 |
| Jun 25, 2020 | $26.19 | $27.60 | $26.02 | $27.56 | 355 605 |
| Jun 24, 2020 | $27.16 | $27.16 | $25.98 | $26.26 | 379 508 |
| Jun 23, 2020 | $28.58 | $28.83 | $27.55 | $27.68 | 470 504 |
| Jun 22, 2020 | $27.72 | $28.23 | $27.25 | $27.99 | 303 108 |
| Jun 19, 2020 | $28.98 | $28.98 | $27.10 | $27.87 | 940 962 |
| Jun 18, 2020 | $27.54 | $29.17 | $27.54 | $28.54 | 509 913 |
| Jun 17, 2020 | $29.13 | $29.16 | $27.56 | $27.92 | 580 085 |
