NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.08
+0.290 (+1.54%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Tuesday, 23rd Apr 2024 COLB stock ended at $19.08. This is 1.54% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.84% from a day low at $18.65 to a day high of $19.18. |
| 90 days | $17.08 | $25.76 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $21.37 | $21.66 | $21.37 | $21.47 | 599 179 |
| Aug 10, 2023 | $21.79 | $22.01 | $21.43 | $21.59 | 589 208 |
| Aug 09, 2023 | $22.06 | $22.11 | $21.55 | $21.59 | 635 890 |
| Aug 08, 2023 | $21.85 | $22.32 | $21.32 | $22.23 | 1 046 312 |
| Aug 07, 2023 | $22.31 | $22.40 | $21.99 | $22.38 | 754 190 |
| Aug 04, 2023 | $21.93 | $22.50 | $21.85 | $22.29 | 1 425 630 |
| Aug 03, 2023 | $21.83 | $21.98 | $21.46 | $21.87 | 1 458 942 |
| Aug 02, 2023 | $21.64 | $22.17 | $21.47 | $21.84 | 1 279 540 |
| Aug 01, 2023 | $22.14 | $22.14 | $21.50 | $22.07 | 1 309 905 |
| Jul 31, 2023 | $22.33 | $22.70 | $22.16 | $22.35 | 1 730 250 |
| Jul 28, 2023 | $22.10 | $22.60 | $21.90 | $22.24 | 1 611 062 |
| Jul 27, 2023 | $22.92 | $22.92 | $21.60 | $21.81 | 1 447 276 |
| Jul 26, 2023 | $22.06 | $22.73 | $21.90 | $22.63 | 2 327 346 |
| Jul 25, 2023 | $22.28 | $22.63 | $21.70 | $21.77 | 3 176 583 |
| Jul 24, 2023 | $21.05 | $22.20 | $21.05 | $22.15 | 2 695 736 |
| Jul 21, 2023 | $22.03 | $22.07 | $21.03 | $21.17 | 2 792 419 |
| Jul 20, 2023 | $21.50 | $22.16 | $20.33 | $21.93 | 5 615 346 |
| Jul 19, 2023 | $23.25 | $23.74 | $22.90 | $23.55 | 2 290 298 |
| Jul 18, 2023 | $22.04 | $23.16 | $22.02 | $23.00 | 1 751 241 |
| Jul 17, 2023 | $21.50 | $22.08 | $21.37 | $22.05 | 1 846 177 |
| Jul 14, 2023 | $22.62 | $22.62 | $21.55 | $21.59 | 1 785 790 |
| Jul 13, 2023 | $21.77 | $22.54 | $21.64 | $22.48 | 1 961 518 |
| Jul 12, 2023 | $21.63 | $21.84 | $21.31 | $21.57 | 1 902 020 |
| Jul 11, 2023 | $20.89 | $21.13 | $20.30 | $21.04 | 1 741 455 |
| Jul 10, 2023 | $20.53 | $21.18 | $20.50 | $20.74 | 1 958 926 |
