Columbia Banking System Inc (COLB) Historical Stock Data

33.46 ↑0.09 (0.27%)
As of Market Close on November 29th, 2022.

Historical Data

In the past 30 trading days, COLB is up 0.12% a day on average. There have been 17 days where Columbia Banking System Inc closed green and 13 days where COLB closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2933.4633.46↑$0.00 (0.00%)33.2433.58510.71K
2022-11-2833.8133.37↓$0.44 (-1.30%)33.2133.88447.99K
2022-11-2533.9433.99↑$0.05 (0.15%)33.7734.10533.27K
2022-11-2333.8333.76↓$0.07 (-0.21%)33.6433.97704.44K
2022-11-2234.0433.92↓$0.12 (-0.35%)33.7934.17833.96K
2022-11-2133.9033.90↑$0.00 (0.00%)33.7434.10406.61K
2022-11-1834.1233.93↓$0.19 (-0.56%)33.4234.23709.99K
2022-11-1733.2833.50↑$0.22 (0.66%)33.0633.71538.17K
2022-11-1634.1833.68↓$0.50 (-1.46%)33.5934.401.04M
2022-11-1534.7234.31↓$0.41 (-1.18%)34.1035.101.12M
2022-11-1434.6534.43↓$0.22 (-0.63%)34.4235.02510.61K
2022-11-1135.2734.89↓$0.38 (-1.08%)34.8035.53618.89K
2022-11-1034.3235.17↑$0.85 (2.48%)34.2735.23684.50K
2022-11-0933.5333.63↑$0.10 (0.30%)33.4233.89570.45K
2022-11-0833.8833.89↑$0.01 (0.03%)33.7334.41585.51K
2022-11-0734.1733.88↓$0.29 (-0.85%)33.6934.41776.97K
2022-11-0433.7234.09↑$0.37 (1.10%)33.5034.11880.73K
2022-11-0332.9133.40↑$0.49 (1.49%)32.5833.511.05M
2022-11-0233.5233.16↓$0.36 (-1.07%)32.9834.041.18M
2022-11-0133.5033.81↑$0.31 (0.93%)33.4734.210.98M
2022-10-3133.3833.47↑$0.09 (0.27%)33.3733.831.14M
2022-10-2832.6533.56↑$0.91 (2.79%)32.3633.571.22M
2022-10-2732.2932.38↑$0.09 (0.28%)31.9132.61851.85K
2022-10-2631.8432.06↑$0.22 (0.69%)31.7432.351.63M
2022-10-2530.8931.43↑$0.54 (1.75%)30.7931.50817.02K
2022-10-2431.4131.11↓$0.30 (-0.96%)30.9331.41722.89K
2022-10-2130.6431.16↑$0.52 (1.70%)30.2531.321.14M
2022-10-2029.9330.32↑$0.39 (1.30%)29.5831.051.24M
2022-10-1930.4029.88↓$0.52 (-1.71%)29.4730.691.18M
2022-10-1830.9230.63↓$0.29 (-0.94%)30.3031.111.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$COLB see you on the moon

0 Like Report