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 |
| Mar 07, 2016 | $29.45 | $30.07 | $29.39 | $30.01 | 250 900 |
| Mar 04, 2016 | $29.84 | $29.84 | $29.44 | $29.65 | 360 300 |
| Mar 03, 2016 | $29.55 | $29.87 | $29.33 | $29.70 | 362 500 |
| Mar 02, 2016 | $29.48 | $29.90 | $29.17 | $29.50 | 336 600 |
| Mar 01, 2016 | $28.90 | $29.62 | $28.90 | $29.58 | 490 900 |
| Feb 29, 2016 | $29.61 | $29.69 | $28.79 | $28.83 | 255 800 |
| Feb 26, 2016 | $29.08 | $29.79 | $29.05 | $29.68 | 183 800 |
| Feb 25, 2016 | $28.47 | $29.09 | $28.41 | $28.83 | 232 200 |
| Feb 24, 2016 | $27.96 | $28.46 | $27.56 | $28.45 | 190 400 |
| Feb 23, 2016 | $28.53 | $28.82 | $28.09 | $28.32 | 234 200 |
| Feb 22, 2016 | $28.52 | $28.75 | $28.28 | $28.64 | 161 800 |
| Feb 19, 2016 | $28.00 | $28.54 | $28.00 | $28.29 | 244 000 |
| Feb 18, 2016 | $28.62 | $28.62 | $27.79 | $28.09 | 273 400 |
| Feb 17, 2016 | $29.25 | $29.26 | $28.49 | $28.58 | 190 500 |
| Feb 16, 2016 | $28.77 | $29.36 | $28.20 | $29.01 | 194 400 |
| Feb 12, 2016 | $27.74 | $28.46 | $27.55 | $28.30 | 192 900 |
| Feb 11, 2016 | $27.03 | $27.36 | $26.56 | $27.18 | 317 000 |
| Feb 10, 2016 | $28.07 | $28.65 | $27.65 | $27.65 | 212 200 |
| Feb 09, 2016 | $27.24 | $28.15 | $27.24 | $27.85 | 227 100 |
| Feb 08, 2016 | $27.62 | $27.81 | $26.78 | $27.70 | 287 100 |
| Feb 05, 2016 | $28.72 | $28.85 | $28.14 | $27.77 | 298 500 |
| Feb 04, 2016 | $28.92 | $29.29 | $28.34 | $28.27 | 494 300 |
| Feb 03, 2016 | $29.30 | $29.77 | $28.26 | $28.60 | 378 300 |
| Feb 02, 2016 | $29.26 | $29.65 | $28.74 | $28.66 | 240 200 |
| Feb 01, 2016 | $29.16 | $30.00 | $28.81 | $29.40 | 426 200 |
