Columbia Banking System Inc (COLB) Historical Stock Data
31.64 ↑0.97 (3.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLB is up 0.33% a day on average. There have been 17 days where Columbia Banking System Inc closed green and 13 days where COLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.69 | 31.64 | ↑$0.95 (3.10%) | 30.65 | 31.70 | 1.33M |
| 2024-11-21 | 30.14 | 30.67 | ↑$0.53 (1.76%) | 30.03 | 31.06 | 1.20M |
| 2024-11-20 | 30.08 | 29.98 | ↓$0.10 (-0.33%) | 29.60 | 30.39 | 1.09M |
| 2024-11-19 | 30.00 | 30.15 | ↑$0.15 (0.50%) | 30.00 | 30.55 | 1.20M |
| 2024-11-18 | 30.93 | 30.55 | ↓$0.38 (-1.23%) | 30.50 | 31.15 | 0.97M |
| 2024-11-15 | 31.14 | 30.88 | ↓$0.26 (-0.83%) | 30.55 | 31.39 | 0.94M |
| 2024-11-14 | 30.95 | 31.12 | ↑$0.17 (0.55%) | 30.88 | 31.58 | 1.07M |
| 2024-11-13 | 31.53 | 30.95 | ↓$0.58 (-1.84%) | 30.92 | 31.83 | 1.26M |
| 2024-11-12 | 31.27 | 31.38 | ↑$0.11 (0.35%) | 31.06 | 31.73 | 1.08M |
| 2024-11-11 | 31.10 | 31.50 | ↑$0.40 (1.29%) | 30.89 | 31.86 | 1.52M |
| 2024-11-08 | 30.55 | 30.48 | ↓$0.07 (-0.23%) | 30.03 | 30.74 | 1.44M |
| 2024-11-07 | 31.34 | 30.43 | ↓$0.91 (-2.90%) | 30.36 | 31.46 | 2.79M |
| 2024-11-06 | 30.17 | 31.69 | ↑$1.52 (5.04%) | 30.15 | 31.74 | 4.62M |
| 2024-11-05 | 27.87 | 28.18 | ↑$0.31 (1.11%) | 27.85 | 28.24 | 1.39M |
| 2024-11-04 | 28.23 | 27.76 | ↓$0.47 (-1.66%) | 27.55 | 28.27 | 2.04M |
| 2024-11-01 | 28.77 | 28.37 | ↓$0.40 (-1.39%) | 28.26 | 28.91 | 1.44M |
| 2024-10-31 | 29.11 | 28.51 | ↓$0.60 (-2.06%) | 28.48 | 29.24 | 1.10M |
| 2024-10-30 | 28.48 | 29.17 | ↑$0.69 (2.42%) | 28.48 | 29.41 | 1.39M |
| 2024-10-29 | 28.56 | 28.64 | ↑$0.08 (0.28%) | 28.29 | 28.70 | 1.04M |
| 2024-10-28 | 28.05 | 28.77 | ↑$0.72 (2.57%) | 27.88 | 28.88 | 1.87M |
| 2024-10-25 | 28.41 | 27.90 | ↓$0.51 (-1.80%) | 27.73 | 28.62 | 1.83M |
| 2024-10-24 | 27.08 | 28.27 | ↑$1.19 (4.39%) | 26.88 | 28.28 | 3.26M |
| 2024-10-23 | 27.01 | 27.08 | ↑$0.07 (0.26%) | 26.72 | 27.33 | 2.67M |
| 2024-10-22 | 26.64 | 27.05 | ↑$0.41 (1.54%) | 26.54 | 27.07 | 1.12M |
| 2024-10-21 | 27.48 | 26.63 | ↓$0.85 (-3.09%) | 26.54 | 27.65 | 1.91M |
| 2024-10-18 | 27.70 | 27.48 | ↓$0.22 (-0.79%) | 27.43 | 27.80 | 1.02M |
| 2024-10-17 | 27.36 | 27.76 | ↑$0.40 (1.46%) | 27.35 | 27.88 | 1.67M |
| 2024-10-16 | 27.75 | 27.69 | ↓$0.06 (-0.22%) | 27.65 | 28.15 | 1.68M |
| 2024-10-15 | 27.26 | 27.45 | ↑$0.19 (0.70%) | 27.10 | 28.13 | 1.43M |
| 2024-10-14 | 26.89 | 27.16 | ↑$0.27 (1.00%) | 26.66 | 27.35 | 1.07M |
Create an account or log in to view more rows.
$COLB who is adding more tomorrow?
$COLB had to buy calls
$COLB Pamp it higher...
$COLB GET IN mofos!!!
$COLB i hate money so im buying
$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...