NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$20.32
+0.260 (+1.30%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.61 | Friday, 10th May 2024 COLB stock ended at $20.32. This is 1.30% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.67% from a day low at $20.04 to a day high of $20.37. |
| 90 days | $17.08 | $20.61 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $44.54 | $45.05 | $44.35 | $45.05 | 558 074 |
| Jan 03, 2017 | $45.41 | $45.68 | $44.32 | $44.53 | 182 258 |
| Dec 30, 2016 | $44.88 | $44.93 | $44.40 | $44.68 | 153 500 |
| Dec 29, 2016 | $44.74 | $45.15 | $44.29 | $44.66 | 131 005 |
| Dec 28, 2016 | $45.21 | $45.21 | $44.58 | $44.76 | 162 350 |
| Dec 27, 2016 | $44.94 | $45.14 | $44.60 | $45.13 | 140 178 |
| Dec 23, 2016 | $44.89 | $45.00 | $44.49 | $44.90 | 120 300 |
| Dec 22, 2016 | $45.12 | $45.27 | $44.63 | $44.96 | 158 292 |
| Dec 21, 2016 | $44.64 | $45.01 | $44.46 | $44.87 | 192 120 |
| Dec 20, 2016 | $43.74 | $44.78 | $43.72 | $44.77 | 243 566 |
| Dec 19, 2016 | $43.45 | $43.68 | $42.90 | $43.46 | 242 376 |
| Dec 16, 2016 | $43.72 | $44.16 | $43.28 | $43.62 | 1 074 026 |
| Dec 15, 2016 | $43.56 | $44.17 | $43.38 | $43.59 | 456 104 |
| Dec 14, 2016 | $43.28 | $44.10 | $43.05 | $43.43 | 294 074 |
| Dec 13, 2016 | $43.35 | $43.81 | $43.28 | $43.61 | 315 838 |
| Dec 12, 2016 | $44.65 | $45.25 | $43.10 | $43.25 | 470 868 |
| Dec 09, 2016 | $44.61 | $45.14 | $44.36 | $44.63 | 411 690 |
| Dec 08, 2016 | $43.72 | $44.81 | $43.72 | $44.57 | 385 171 |
| Dec 07, 2016 | $42.68 | $43.59 | $42.44 | $43.49 | 299 889 |
| Dec 06, 2016 | $42.43 | $42.76 | $41.92 | $42.72 | 351 243 |
| Dec 05, 2016 | $41.70 | $42.22 | $41.28 | $42.19 | 291 931 |
| Dec 02, 2016 | $40.88 | $41.35 | $40.51 | $41.31 | 397 906 |
| Dec 01, 2016 | $40.19 | $41.26 | $39.71 | $41.06 | 450 025 |
| Nov 30, 2016 | $39.90 | $40.07 | $39.67 | $39.82 | 315 927 |
| Nov 29, 2016 | $39.36 | $39.92 | $39.18 | $39.48 | 174 605 |
