Columbia Banking System Inc (COLB) Historical Stock Data

23.30 ↓0.17 (-0.72%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, COLB is up 0.77% a day on average. There have been 17 days where Columbia Banking System Inc closed green and 13 days where COLB closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1923.3423.30↓$0.04 (-0.17%)23.1823.782.16M
2024-07-1823.5423.47↓$0.07 (-0.30%)23.1824.323.10M
2024-07-1723.1823.70↑$0.52 (2.24%)23.1223.982.21M
2024-07-1622.4423.47↑$1.03 (4.59%)22.4023.502.91M
2024-07-1521.7822.30↑$0.52 (2.39%)21.7422.592.49M
2024-07-1221.5821.44↓$0.14 (-0.65%)21.4121.781.96M
2024-07-1121.0821.53↑$0.45 (2.13%)20.8921.672.98M
2024-07-1020.2120.77↑$0.56 (2.77%)20.1420.842.51M
2024-07-0919.4820.16↑$0.68 (3.49%)19.4220.182.63M
2024-07-0819.3819.57↑$0.19 (0.98%)19.1819.591.66M
2024-07-0519.5419.13↓$0.41 (-2.10%)19.0819.602.67M
2024-07-0319.8319.56↓$0.27 (-1.36%)19.5520.001.48M
2024-07-0219.7519.83↑$0.08 (0.41%)19.6519.941.63M
2024-07-0119.8719.83↓$0.04 (-0.20%)19.8020.152.64M
2024-06-2819.2319.89↑$0.66 (3.43%)19.2219.963.13M
2024-06-2718.8019.08↑$0.28 (1.49%)18.6919.120.96M
2024-06-2618.4618.82↑$0.36 (1.95%)18.4118.870.95M
2024-06-2519.0018.56↓$0.44 (-2.32%)18.5419.011.74M
2024-06-2418.5119.01↑$0.50 (2.70%)18.4019.192.11M
2024-06-2118.5018.43↓$0.07 (-0.38%)18.2218.502.80M
2024-06-2018.6018.48↓$0.12 (-0.65%)18.4618.751.34M
2024-06-1818.7118.64↓$0.07 (-0.37%)18.6318.931.14M
2024-06-1718.4018.82↑$0.42 (2.28%)18.2918.841.24M
2024-06-1418.4218.40↓$0.02 (-0.11%)18.3518.601.11M
2024-06-1319.0318.64↓$0.39 (-2.05%)18.5319.051.52M
2024-06-1219.0519.13↑$0.08 (0.42%)18.8719.433.42M
2024-06-1118.5818.47↓$0.11 (-0.59%)18.2418.582.91M
2024-06-1018.6918.76↑$0.07 (0.37%)18.4218.962.28M
2024-06-0718.7218.93↑$0.21 (1.12%)18.6719.212.26M
2024-06-0618.6218.89↑$0.27 (1.45%)18.4318.963.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$COLB GET IN mofos!!!

0 Like Report
RippedInNewYork

$COLB I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
4texin

$COLB Fuk the 1% even though i feel like the 1%

0 Like Report
SayMyName

$COLB pumped for what this week will bring

0 Like Report