Columbia Banking System Inc (COLB) Historical Stock Data
18.89 ↓0.32 (-1.67%)
As of April 25, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, COLB is up 0.20% a day on average. There have been 15 days where Columbia Banking System Inc closed green and 15 days where COLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.97 | 19.21 | ↑$0.24 (1.27%) | 18.87 | 19.31 | 1.91M |
| 2024-04-23 | 18.71 | 19.08 | ↑$0.37 (1.98%) | 18.63 | 19.18 | 2.09M |
| 2024-04-22 | 18.31 | 18.79 | ↑$0.48 (2.62%) | 18.22 | 18.86 | 2.55M |
| 2024-04-19 | 17.61 | 18.31 | ↑$0.70 (3.98%) | 17.61 | 18.32 | 2.12M |
| 2024-04-18 | 17.49 | 17.74 | ↑$0.25 (1.43%) | 17.46 | 17.91 | 1.58M |
| 2024-04-17 | 17.58 | 17.49 | ↓$0.09 (-0.51%) | 17.44 | 17.71 | 1.41M |
| 2024-04-16 | 17.43 | 17.35 | ↓$0.08 (-0.46%) | 17.08 | 17.48 | 2.63M |
| 2024-04-15 | 17.71 | 17.58 | ↓$0.13 (-0.73%) | 17.37 | 18.01 | 2.36M |
| 2024-04-12 | 17.72 | 17.65 | ↓$0.07 (-0.40%) | 17.62 | 17.99 | 2.79M |
| 2024-04-11 | 18.17 | 17.92 | ↓$0.25 (-1.38%) | 17.77 | 18.21 | 1.75M |
| 2024-04-10 | 18.55 | 18.05 | ↓$0.50 (-2.70%) | 17.91 | 18.56 | 2.57M |
| 2024-04-09 | 18.83 | 19.10 | ↑$0.27 (1.43%) | 18.75 | 19.10 | 1.45M |
| 2024-04-08 | 18.55 | 18.85 | ↑$0.30 (1.62%) | 18.40 | 19.00 | 1.35M |
| 2024-04-05 | 18.21 | 18.36 | ↑$0.15 (0.82%) | 18.15 | 18.41 | 2.05M |
| 2024-04-04 | 18.75 | 18.39 | ↓$0.36 (-1.92%) | 18.29 | 19.03 | 2.02M |
| 2024-04-03 | 18.48 | 18.54 | ↑$0.06 (0.32%) | 18.40 | 18.67 | 2.66M |
| 2024-04-02 | 18.73 | 18.52 | ↓$0.21 (-1.12%) | 18.51 | 18.77 | 1.79M |
| 2024-04-01 | 19.35 | 18.87 | ↓$0.48 (-2.48%) | 18.76 | 19.35 | 2.36M |
| 2024-03-28 | 19.06 | 19.35 | ↑$0.29 (1.52%) | 18.99 | 19.47 | 2.83M |
| 2024-03-27 | 18.42 | 19.10 | ↑$0.68 (3.69%) | 18.42 | 19.10 | 2.85M |
| 2024-03-26 | 18.69 | 18.37 | ↓$0.32 (-1.71%) | 18.31 | 18.72 | 1.72M |
| 2024-03-25 | 18.33 | 18.55 | ↑$0.22 (1.20%) | 18.33 | 18.65 | 1.49M |
| 2024-03-22 | 18.65 | 18.28 | ↓$0.37 (-1.98%) | 18.16 | 18.77 | 2.21M |
| 2024-03-21 | 18.86 | 18.68 | ↓$0.18 (-0.95%) | 18.64 | 19.21 | 2.52M |
| 2024-03-20 | 17.84 | 18.80 | ↑$0.96 (5.38%) | 17.75 | 18.99 | 2.78M |
| 2024-03-19 | 17.89 | 17.93 | ↑$0.04 (0.22%) | 17.85 | 18.13 | 4.63M |
| 2024-03-18 | 18.32 | 18.01 | ↓$0.31 (-1.69%) | 17.96 | 18.33 | 3.71M |
| 2024-03-15 | 18.39 | 18.22 | ↓$0.17 (-0.92%) | 18.21 | 18.75 | 16.51M |
| 2024-03-14 | 19.15 | 18.46 | ↓$0.69 (-3.60%) | 18.35 | 19.19 | 3.64M |
| 2024-03-13 | 19.07 | 19.26 | ↑$0.19 (1.00%) | 19.07 | 19.59 | 3.19M |
Create an account or log in to view more rows.
$COLB I already know
tomorrow the bulls going to say "next week" just like every week.
$COLB Fuk the 1% even though i feel like the 1%
$COLB bear trap
$COLB why spike ?
$COLB hmm...
$COLB good times
$COLB rubbish
$COLB pumped for what this week will bring
$COLB lock and load
$COLB steady steady n hold