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 |
| Jun 01, 2016 | $30.32 | $30.39 | $30.08 | $30.34 | 430 209 |
| May 31, 2016 | $30.49 | $30.80 | $30.14 | $30.47 | 539 714 |
| May 27, 2016 | $29.99 | $30.58 | $29.87 | $30.55 | 381 186 |
| May 26, 2016 | $30.38 | $30.38 | $29.88 | $29.94 | 154 292 |
| May 25, 2016 | $30.09 | $30.49 | $29.96 | $30.43 | 252 114 |
| May 24, 2016 | $29.41 | $30.00 | $29.32 | $29.96 | 181 181 |
| May 23, 2016 | $29.42 | $29.51 | $29.11 | $29.21 | 201 230 |
| May 20, 2016 | $29.15 | $29.74 | $29.15 | $29.43 | 217 086 |
| May 19, 2016 | $29.17 | $29.68 | $28.72 | $28.96 | 159 741 |
| May 18, 2016 | $28.09 | $29.34 | $28.09 | $29.32 | 152 693 |
| May 17, 2016 | $28.36 | $28.68 | $27.89 | $28.11 | 242 689 |
| May 16, 2016 | $27.95 | $28.73 | $27.95 | $28.37 | 246 796 |
| May 13, 2016 | $28.22 | $28.56 | $27.89 | $28.01 | 262 058 |
| May 12, 2016 | $28.36 | $28.51 | $28.02 | $28.23 | 260 142 |
| May 11, 2016 | $28.33 | $28.63 | $28.20 | $28.22 | 121 384 |
| May 10, 2016 | $28.16 | $28.64 | $28.16 | $28.41 | 151 274 |
| May 09, 2016 | $28.12 | $28.49 | $27.93 | $28.09 | 196 477 |
| May 06, 2016 | $28.08 | $28.52 | $27.99 | $28.51 | 271 599 |
| May 05, 2016 | $28.64 | $28.81 | $28.32 | $28.35 | 228 773 |
| May 04, 2016 | $28.69 | $28.98 | $28.18 | $28.56 | 271 889 |
| May 03, 2016 | $29.44 | $29.83 | $28.79 | $28.96 | 302 922 |
| May 02, 2016 | $29.67 | $30.14 | $29.45 | $29.90 | 495 578 |
| Apr 29, 2016 | $29.01 | $29.64 | $29.00 | $29.49 | 628 106 |
| Apr 28, 2016 | $31.10 | $31.41 | $29.72 | $29.99 | 479 224 |
| Apr 27, 2016 | $31.74 | $31.79 | $31.31 | $31.68 | 322 447 |
