NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.08
+0.290 (+1.54%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Tuesday, 23rd Apr 2024 COLB stock ended at $19.08. This is 1.54% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.84% from a day low at $18.65 to a day high of $19.18. |
| 90 days | $17.08 | $25.76 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $20.70 | $20.84 | $20.39 | $20.44 | 982 141 |
| Sep 15, 2023 | $20.70 | $21.00 | $20.49 | $20.89 | 1 662 607 |
| Sep 14, 2023 | $20.55 | $20.83 | $20.47 | $20.83 | 896 170 |
| Sep 13, 2023 | $20.65 | $20.72 | $20.04 | $20.29 | 890 621 |
| Sep 12, 2023 | $20.31 | $20.78 | $20.26 | $20.54 | 727 063 |
| Sep 11, 2023 | $20.55 | $20.73 | $20.25 | $20.27 | 779 595 |
| Sep 08, 2023 | $19.91 | $20.41 | $19.63 | $20.37 | 1 051 818 |
| Sep 07, 2023 | $20.07 | $20.23 | $19.69 | $19.78 | 1 525 229 |
| Sep 06, 2023 | $20.68 | $20.87 | $20.19 | $20.26 | 1 108 519 |
| Sep 05, 2023 | $20.99 | $21.20 | $20.72 | $20.74 | 1 482 203 |
| Sep 01, 2023 | $20.77 | $21.31 | $20.67 | $21.15 | 1 051 365 |
| Aug 31, 2023 | $20.61 | $20.82 | $20.33 | $20.48 | 1 229 749 |
| Aug 30, 2023 | $20.53 | $20.75 | $20.33 | $20.54 | 1 245 754 |
| Aug 29, 2023 | $20.53 | $20.92 | $20.23 | $20.61 | 1 262 931 |
| Aug 28, 2023 | $19.81 | $20.45 | $19.80 | $20.42 | 1 200 403 |
| Aug 25, 2023 | $19.78 | $19.96 | $19.21 | $19.72 | 1 832 986 |
| Aug 24, 2023 | $19.15 | $19.91 | $19.09 | $19.74 | 1 883 478 |
| Aug 23, 2023 | $18.94 | $19.61 | $18.68 | $19.59 | 1 740 673 |
| Aug 22, 2023 | $19.40 | $19.59 | $18.85 | $18.88 | 1 120 417 |
| Aug 21, 2023 | $19.67 | $19.76 | $19.07 | $19.43 | 1 293 600 |
| Aug 18, 2023 | $19.33 | $20.01 | $19.31 | $19.63 | 1 559 616 |
| Aug 17, 2023 | $19.72 | $19.82 | $19.35 | $19.54 | 1 034 567 |
| Aug 16, 2023 | $19.77 | $19.96 | $19.46 | $19.58 | 2 683 653 |
| Aug 15, 2023 | $20.50 | $20.59 | $19.76 | $19.85 | 1 892 270 |
| Aug 14, 2023 | $21.39 | $21.38 | $20.82 | $20.87 | 758 591 |
