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 |
| Nov 28, 2016 | $39.75 | $39.75 | $38.01 | $39.34 | 225 712 |
| Nov 25, 2016 | $40.01 | $40.30 | $39.67 | $39.97 | 66 042 |
| Nov 23, 2016 | $39.85 | $40.17 | $39.58 | $39.99 | 262 169 |
| Nov 22, 2016 | $39.00 | $39.69 | $38.95 | $39.64 | 224 752 |
| Nov 21, 2016 | $39.26 | $39.26 | $38.57 | $38.88 | 193 082 |
| Nov 18, 2016 | $38.80 | $39.23 | $38.56 | $39.14 | 422 172 |
| Nov 17, 2016 | $38.30 | $38.81 | $38.12 | $38.67 | 288 533 |
| Nov 16, 2016 | $38.54 | $38.59 | $37.96 | $38.23 | 354 073 |
| Nov 15, 2016 | $37.93 | $38.99 | $37.68 | $38.80 | 338 044 |
| Nov 14, 2016 | $38.31 | $39.32 | $37.82 | $38.29 | 432 630 |
| Nov 11, 2016 | $36.77 | $37.88 | $36.55 | $37.86 | 502 363 |
| Nov 10, 2016 | $35.87 | $37.03 | $35.59 | $36.84 | 350 254 |
| Nov 09, 2016 | $33.52 | $35.47 | $32.73 | $35.29 | 398 191 |
| Nov 08, 2016 | $33.03 | $33.30 | $32.92 | $33.19 | 308 479 |
| Nov 07, 2016 | $32.69 | $33.32 | $32.69 | $33.19 | 303 700 |
| Nov 04, 2016 | $32.14 | $32.77 | $31.90 | $31.96 | 302 500 |
| Nov 03, 2016 | $32.10 | $32.41 | $31.98 | $31.70 | 149 500 |
| Nov 02, 2016 | $32.48 | $32.63 | $31.94 | $31.56 | 180 100 |
| Nov 01, 2016 | $33.19 | $33.19 | $32.27 | $32.23 | 170 000 |
| Oct 31, 2016 | $32.96 | $33.07 | $32.68 | $32.62 | 332 300 |
| Oct 28, 2016 | $32.87 | $33.10 | $32.55 | $32.39 | 213 300 |
| Oct 27, 2016 | $32.49 | $33.00 | $32.12 | $32.33 | 442 400 |
| Oct 26, 2016 | $31.82 | $32.10 | $31.75 | $31.59 | 239 200 |
| Oct 25, 2016 | $32.08 | $32.28 | $31.93 | $31.68 | 96 300 |
| Oct 24, 2016 | $32.24 | $32.52 | $32.05 | $31.78 | 195 800 |
