NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.12
+0.110 (+0.579%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $20.31 | Friday, 26th Apr 2024 COLB stock ended at $19.12. This is 0.579% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.45% from a day low at $19.08 to a day high of $20.31. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.07 | $29.65 | $29.01 | $29.64 | 116 896 |
| Apr 11, 2016 | $28.94 | $29.44 | $28.88 | $29.04 | 125 071 |
| Apr 08, 2016 | $28.96 | $29.31 | $28.67 | $28.84 | 118 589 |
| Apr 07, 2016 | $29.23 | $29.23 | $28.51 | $28.66 | 153 699 |
| Apr 06, 2016 | $29.14 | $29.53 | $28.88 | $29.49 | 130 688 |
| Apr 05, 2016 | $29.80 | $29.80 | $29.19 | $29.20 | 134 253 |
| Apr 04, 2016 | $30.15 | $30.31 | $29.50 | $30.08 | 210 478 |
| Apr 01, 2016 | $29.68 | $30.20 | $29.41 | $30.19 | 155 100 |
| Mar 31, 2016 | $29.94 | $30.12 | $29.64 | $29.92 | 133 881 |
| Mar 30, 2016 | $29.96 | $30.36 | $29.79 | $30.13 | 73 249 |
| Mar 29, 2016 | $29.34 | $29.89 | $28.96 | $29.88 | 212 300 |
| Mar 28, 2016 | $29.50 | $29.82 | $29.27 | $29.40 | 183 500 |
| Mar 24, 2016 | $29.58 | $29.58 | $29.20 | $29.48 | 315 000 |
| Mar 23, 2016 | $30.15 | $30.34 | $29.72 | $29.74 | 203 800 |
| Mar 22, 2016 | $30.30 | $30.44 | $29.53 | $30.29 | 259 600 |
| Mar 21, 2016 | $30.62 | $30.70 | $30.16 | $30.46 | 163 700 |
| Mar 18, 2016 | $30.34 | $30.72 | $30.29 | $30.60 | 445 300 |
| Mar 17, 2016 | $29.70 | $30.31 | $28.96 | $30.14 | 259 200 |
| Mar 16, 2016 | $29.71 | $30.21 | $29.40 | $29.68 | 219 100 |
| Mar 15, 2016 | $30.10 | $30.28 | $29.83 | $29.86 | 196 600 |
| Mar 14, 2016 | $30.17 | $30.51 | $30.00 | $30.35 | 284 300 |
| Mar 11, 2016 | $29.80 | $30.34 | $29.34 | $30.22 | 186 000 |
| Mar 10, 2016 | $29.43 | $29.70 | $29.06 | $29.58 | 278 900 |
| Mar 09, 2016 | $29.61 | $29.78 | $29.11 | $29.27 | 266 100 |
| Mar 08, 2016 | $29.75 | $29.94 | $29.35 | $29.38 | 210 400 |
