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 |
| Oct 21, 2016 | $31.97 | $32.23 | $31.90 | $31.58 | 139 900 |
| Oct 20, 2016 | $32.23 | $32.64 | $32.16 | $31.86 | 184 600 |
| Oct 19, 2016 | $32.24 | $32.48 | $32.09 | $31.99 | 167 000 |
| Oct 18, 2016 | $32.24 | $32.45 | $31.82 | $31.65 | 207 700 |
| Oct 17, 2016 | $32.10 | $32.34 | $31.83 | $31.47 | 176 400 |
| Oct 14, 2016 | $32.25 | $33.07 | $31.98 | $31.73 | 121 900 |
| Oct 13, 2016 | $32.52 | $32.63 | $31.81 | $31.52 | 252 300 |
| Oct 12, 2016 | $32.82 | $33.06 | $32.78 | $32.45 | 182 700 |
| Oct 11, 2016 | $32.95 | $33.07 | $32.67 | $32.50 | 216 100 |
| Oct 10, 2016 | $33.13 | $33.41 | $32.95 | $32.61 | 313 200 |
| Oct 07, 2016 | $32.95 | $33.00 | $32.57 | $32.53 | 172 100 |
| Oct 06, 2016 | $33.14 | $33.24 | $32.96 | $32.60 | 201 600 |
| Oct 05, 2016 | $32.69 | $33.23 | $32.68 | $32.71 | 367 900 |
| Oct 04, 2016 | $32.37 | $32.83 | $32.31 | $32.18 | 148 200 |
| Oct 03, 2016 | $32.47 | $32.60 | $32.21 | $31.92 | 134 400 |
| Sep 30, 2016 | $32.41 | $32.86 | $32.25 | $32.33 | 306 000 |
| Sep 29, 2016 | $32.95 | $33.02 | $32.27 | $31.91 | 193 900 |
| Sep 28, 2016 | $32.70 | $32.91 | $32.61 | $32.49 | 236 900 |
| Sep 27, 2016 | $32.22 | $32.66 | $32.17 | $32.27 | 338 000 |
| Sep 26, 2016 | $32.77 | $32.77 | $32.18 | $31.97 | 232 600 |
| Sep 23, 2016 | $33.04 | $33.25 | $32.86 | $32.64 | 233 500 |
| Sep 22, 2016 | $33.20 | $33.20 | $32.91 | $32.76 | 382 400 |
| Sep 21, 2016 | $32.81 | $33.11 | $32.77 | $32.70 | 355 400 |
| Sep 20, 2016 | $32.80 | $33.02 | $32.68 | $32.30 | 151 300 |
| Sep 19, 2016 | $32.63 | $32.98 | $32.44 | $32.24 | 177 400 |
