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 |
| Jul 07, 2016 | $26.85 | $27.26 | $26.85 | $26.53 | 234 900 |
| Jul 06, 2016 | $26.50 | $26.88 | $26.21 | $26.13 | 253 000 |
| Jul 05, 2016 | $27.15 | $27.15 | $26.55 | $26.11 | 144 400 |
| Jul 01, 2016 | $27.95 | $28.07 | $27.26 | $26.76 | 298 100 |
| Jun 30, 2016 | $27.56 | $28.06 | $27.12 | $27.38 | 372 300 |
| Jun 29, 2016 | $27.32 | $27.56 | $27.07 | $26.79 | 148 400 |
| Jun 28, 2016 | $26.52 | $27.11 | $26.52 | $26.30 | 217 100 |
| Jun 27, 2016 | $27.30 | $27.31 | $26.17 | $25.65 | 282 600 |
| Jun 24, 2016 | $28.22 | $28.55 | $27.60 | $26.95 | 487 600 |
| Jun 23, 2016 | $28.97 | $29.71 | $28.97 | $28.99 | 198 900 |
| Jun 22, 2016 | $28.46 | $28.91 | $28.40 | $27.80 | 189 100 |
| Jun 21, 2016 | $28.26 | $28.54 | $28.00 | $27.77 | 157 000 |
| Jun 20, 2016 | $28.20 | $28.68 | $28.15 | $27.56 | 136 600 |
| Jun 17, 2016 | $27.91 | $28.21 | $27.55 | $27.05 | 329 800 |
| Jun 16, 2016 | $27.76 | $27.94 | $27.47 | $27.86 | 179 856 |
| Jun 15, 2016 | $28.32 | $28.59 | $28.06 | $28.06 | 182 341 |
| Jun 14, 2016 | $28.63 | $28.87 | $28.04 | $28.19 | 130 353 |
| Jun 13, 2016 | $28.99 | $29.27 | $28.63 | $28.70 | 270 065 |
| Jun 10, 2016 | $29.35 | $29.46 | $29.10 | $29.14 | 293 580 |
| Jun 09, 2016 | $29.97 | $29.97 | $29.35 | $29.66 | 122 979 |
| Jun 08, 2016 | $30.00 | $30.32 | $29.92 | $30.17 | 136 063 |
| Jun 07, 2016 | $29.95 | $30.23 | $29.81 | $30.03 | 154 629 |
| Jun 06, 2016 | $29.63 | $30.26 | $29.63 | $29.99 | 201 197 |
| Jun 03, 2016 | $29.92 | $29.92 | $29.03 | $29.57 | 267 024 |
| Jun 02, 2016 | $30.21 | $30.28 | $30.00 | $30.25 | 243 944 |
