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 |
| Sep 16, 2016 | $32.55 | $32.62 | $32.06 | $32.08 | 411 300 |
| Sep 15, 2016 | $31.84 | $32.56 | $31.84 | $32.14 | 214 500 |
| Sep 14, 2016 | $31.95 | $32.24 | $31.73 | $31.43 | 191 600 |
| Sep 13, 2016 | $32.21 | $32.27 | $31.60 | $31.59 | 135 500 |
| Sep 12, 2016 | $32.33 | $32.57 | $32.04 | $32.17 | 307 200 |
| Sep 09, 2016 | $32.82 | $32.95 | $32.49 | $32.11 | 345 900 |
| Sep 08, 2016 | $33.00 | $33.08 | $32.78 | $32.51 | 166 900 |
| Sep 07, 2016 | $32.54 | $32.94 | $32.26 | $32.52 | 192 800 |
| Sep 06, 2016 | $32.95 | $32.95 | $32.33 | $32.27 | 231 700 |
| Sep 02, 2016 | $32.51 | $32.90 | $32.33 | $32.48 | 317 200 |
| Sep 01, 2016 | $33.04 | $33.18 | $32.48 | $32.15 | 368 500 |
| Aug 31, 2016 | $33.25 | $33.28 | $32.78 | $32.64 | 392 900 |
| Aug 30, 2016 | $33.02 | $33.28 | $32.96 | $32.87 | 210 900 |
| Aug 29, 2016 | $32.67 | $33.06 | $32.67 | $32.64 | 272 700 |
| Aug 26, 2016 | $32.57 | $32.82 | $32.43 | $32.30 | 161 300 |
| Aug 25, 2016 | $32.38 | $32.64 | $32.33 | $32.19 | 200 100 |
| Aug 24, 2016 | $32.42 | $32.50 | $32.26 | $32.05 | 98 100 |
| Aug 23, 2016 | $32.31 | $32.50 | $32.21 | $31.95 | 106 300 |
| Aug 22, 2016 | $32.01 | $32.35 | $31.95 | $31.87 | 109 500 |
| Aug 19, 2016 | $32.00 | $32.32 | $31.95 | $31.76 | 326 100 |
| Aug 18, 2016 | $31.98 | $32.15 | $31.77 | $31.62 | 303 600 |
| Aug 17, 2016 | $31.62 | $32.11 | $31.60 | $31.70 | 195 700 |
| Aug 16, 2016 | $31.76 | $31.87 | $31.14 | $31.27 | 253 100 |
| Aug 15, 2016 | $31.57 | $31.96 | $31.48 | $31.57 | 192 800 |
| Aug 12, 2016 | $31.16 | $31.45 | $30.90 | $31.07 | 110 400 |
