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 |
| Aug 11, 2016 | $31.27 | $31.58 | $31.17 | $30.98 | 154 000 |
| Aug 10, 2016 | $31.61 | $31.68 | $31.08 | $30.84 | 123 700 |
| Aug 09, 2016 | $31.60 | $31.84 | $31.41 | $31.27 | 158 700 |
| Aug 08, 2016 | $31.53 | $31.65 | $31.23 | $31.27 | 212 600 |
| Aug 05, 2016 | $30.90 | $31.85 | $30.74 | $31.08 | 246 200 |
| Aug 04, 2016 | $30.47 | $30.71 | $30.34 | $29.85 | 161 200 |
| Aug 03, 2016 | $30.00 | $30.71 | $30.00 | $29.80 | 191 200 |
| Aug 02, 2016 | $30.17 | $30.29 | $29.95 | $29.36 | 186 000 |
| Aug 01, 2016 | $30.32 | $30.71 | $30.09 | $29.46 | 202 700 |
| Jul 29, 2016 | $29.56 | $30.75 | $28.51 | $29.59 | 321 000 |
| Jul 28, 2016 | $30.50 | $30.83 | $29.99 | $29.58 | 363 900 |
| Jul 27, 2016 | $29.72 | $30.14 | $29.65 | $29.05 | 230 200 |
| Jul 26, 2016 | $29.54 | $29.80 | $29.54 | $29.05 | 124 700 |
| Jul 25, 2016 | $29.81 | $29.91 | $29.49 | $28.88 | 89 700 |
| Jul 22, 2016 | $29.53 | $29.90 | $29.30 | $29.10 | 108 300 |
| Jul 21, 2016 | $29.96 | $29.96 | $29.36 | $28.73 | 190 300 |
| Jul 20, 2016 | $30.18 | $30.18 | $29.73 | $29.32 | 184 400 |
| Jul 19, 2016 | $30.00 | $30.19 | $29.95 | $29.26 | 255 300 |
| Jul 18, 2016 | $29.96 | $30.13 | $29.86 | $29.29 | 193 800 |
| Jul 15, 2016 | $30.02 | $30.24 | $29.63 | $29.31 | 184 900 |
| Jul 14, 2016 | $29.86 | $29.99 | $29.66 | $29.08 | 384 400 |
| Jul 13, 2016 | $29.24 | $29.45 | $29.06 | $28.68 | 309 500 |
| Jul 12, 2016 | $28.77 | $29.27 | $28.75 | $28.53 | 267 700 |
| Jul 11, 2016 | $28.08 | $28.55 | $28.01 | $27.76 | 143 000 |
| Jul 08, 2016 | $27.65 | $28.08 | $27.61 | $27.21 | 177 000 |
