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 |
| Nov 30, 2023 | $22.47 | $22.69 | $22.19 | $22.43 | 1 910 068 |
| Nov 29, 2023 | $22.03 | $22.64 | $22.03 | $22.33 | 1 396 382 |
| Nov 28, 2023 | $21.76 | $21.86 | $21.44 | $21.81 | 786 862 |
| Nov 27, 2023 | $21.84 | $21.86 | $21.54 | $21.72 | 1 043 328 |
| Nov 24, 2023 | $21.87 | $22.01 | $21.72 | $21.99 | 527 720 |
| Nov 22, 2023 | $22.12 | $22.19 | $21.73 | $21.88 | 899 776 |
| Nov 21, 2023 | $22.43 | $22.62 | $22.12 | $22.26 | 1 272 703 |
| Nov 20, 2023 | $22.77 | $22.82 | $22.46 | $22.54 | 1 724 706 |
| Nov 17, 2023 | $22.61 | $22.97 | $22.58 | $22.78 | 726 903 |
| Nov 16, 2023 | $22.83 | $22.97 | $22.38 | $22.49 | 1 094 310 |
| Nov 15, 2023 | $22.61 | $23.14 | $22.61 | $22.89 | 1 437 180 |
| Nov 14, 2023 | $21.54 | $22.91 | $21.51 | $22.57 | 2 039 501 |
| Nov 13, 2023 | $20.31 | $20.79 | $20.14 | $20.66 | 969 624 |
| Nov 10, 2023 | $20.40 | $20.53 | $20.04 | $20.49 | 755 220 |
| Nov 09, 2023 | $20.76 | $20.90 | $20.15 | $20.29 | 1 044 138 |
| Nov 08, 2023 | $21.14 | $21.40 | $20.71 | $20.76 | 1 558 846 |
| Nov 07, 2023 | $21.29 | $21.42 | $21.03 | $21.17 | 1 059 628 |
| Nov 06, 2023 | $21.81 | $21.89 | $21.37 | $21.42 | 1 332 406 |
| Nov 03, 2023 | $21.51 | $21.97 | $21.39 | $21.76 | 1 925 248 |
| Nov 02, 2023 | $19.98 | $20.87 | $19.96 | $20.84 | 1 301 581 |
| Nov 01, 2023 | $19.62 | $19.84 | $19.29 | $19.63 | 1 115 255 |
| Oct 31, 2023 | $19.58 | $19.76 | $19.33 | $19.67 | 1 561 366 |
| Oct 30, 2023 | $19.41 | $19.64 | $19.26 | $19.58 | 1 098 442 |
| Oct 27, 2023 | $19.81 | $19.81 | $18.95 | $19.21 | 1 528 209 |
| Oct 26, 2023 | $18.57 | $19.79 | $18.57 | $19.79 | 3 266 062 |
