Columbia Banking System I... (COLB)
28.84
0.95 (3.41%)
At close: Jan 15, 2025, 9:47 AM
COLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 27.10 | 27.92 | 26.97 | 27.89 | 1.23 | 4.61% | 1,465,164 |
| Jan 13, 2025 | 26.10 | 26.67 | 25.99 | 26.66 | 0.41 | 1.56% | 1,382,100 |
| Jan 10, 2025 | 26.75 | 26.81 | 25.89 | 26.25 | -0.91 | -3.35% | 1,176,645 |
| Jan 8, 2025 | 26.91 | 27.34 | 26.73 | 27.16 | -0.04 | -0.15% | 1,084,500 |
| Jan 7, 2025 | 27.57 | 27.75 | 26.79 | 27.20 | -0.21 | -0.77% | 1,626,900 |
| Jan 6, 2025 | 27.50 | 28.10 | 27.27 | 27.41 | 0.30 | 1.11% | 1,567,069 |
| Jan 3, 2025 | 26.91 | 27.15 | 26.35 | 27.11 | 0.25 | 0.93% | 829,700 |
| Jan 2, 2025 | 27.29 | 27.43 | 26.75 | 26.86 | -0.15 | -0.56% | 828,900 |
| Dec 31, 2024 | 27.15 | 27.26 | 26.86 | 27.01 | 0.07 | 0.26% | 780,600 |
| Dec 30, 2024 | 26.98 | 27.12 | 26.69 | 26.94 | -0.20 | -0.74% | 1,124,336 |
| Dec 27, 2024 | 27.30 | 27.68 | 26.86 | 27.14 | -0.36 | -1.31% | 912,700 |
| Dec 26, 2024 | 27.34 | 27.57 | 27.20 | 27.50 | -0.07 | -0.25% | 1,313,200 |
| Dec 24, 2024 | 27.08 | 27.59 | 27.06 | 27.57 | 0.49 | 1.81% | 500,323 |
| Dec 23, 2024 | 27.00 | 27.25 | 26.90 | 27.08 | -0.11 | -0.40% | 1,338,500 |
| Dec 20, 2024 | 26.26 | 27.42 | 26.26 | 27.19 | 0.79 | 2.99% | 6,424,026 |
| Dec 19, 2024 | 27.30 | 27.71 | 26.33 | 26.40 | -0.40 | -1.49% | 2,051,300 |
| Dec 18, 2024 | 28.82 | 28.91 | 26.66 | 26.80 | -1.83 | -6.39% | 2,019,829 |
| Dec 17, 2024 | 29.48 | 29.48 | 28.55 | 28.63 | -1.11 | -3.73% | 1,721,338 |
| Dec 16, 2024 | 29.31 | 29.79 | 29.12 | 29.74 | 0.37 | 1.26% | 1,380,727 |
| Dec 13, 2024 | 29.60 | 29.66 | 29.16 | 29.37 | -0.23 | -0.78% | 1,296,523 |
| Dec 12, 2024 | 29.97 | 30.17 | 29.51 | 29.60 | -0.40 | -1.33% | 1,191,606 |
| Dec 11, 2024 | 29.96 | 30.49 | 29.63 | 30.00 | 0.48 | 1.63% | 2,144,243 |
| Dec 10, 2024 | 29.85 | 30.15 | 29.47 | 29.52 | -0.33 | -1.11% | 822,523 |
| Dec 9, 2024 | 30.19 | 30.44 | 29.81 | 29.85 | -0.34 | -1.13% | 1,204,000 |
| Dec 6, 2024 | 30.38 | 30.42 | 29.82 | 30.19 | 0.04 | 0.13% | 918,100 |
| Dec 5, 2024 | 30.44 | 30.70 | 30.13 | 30.15 | -0.07 | -0.23% | 1,202,426 |
| Dec 4, 2024 | 30.57 | 30.72 | 29.92 | 30.22 | -0.33 | -1.08% | 1,436,039 |
| Dec 3, 2024 | 30.87 | 31.35 | 30.51 | 30.55 | -0.32 | -1.04% | 1,406,749 |
| Dec 2, 2024 | 30.98 | 31.24 | 30.80 | 30.87 | -0.14 | -0.45% | 1,447,400 |
| Nov 29, 2024 | 31.61 | 31.61 | 30.80 | 31.01 | -0.61 | -1.93% | 664,921 |
| Nov 27, 2024 | 32.03 | 32.24 | 31.59 | 31.62 | -0.10 | -0.32% | 940,300 |
| Nov 26, 2024 | 31.75 | 32.06 | 31.60 | 31.72 | -0.29 | -0.91% | 1,303,505 |
| Nov 25, 2024 | 32.11 | 32.85 | 31.97 | 32.01 | 0.37 | 1.17% | 2,327,955 |
| Nov 22, 2024 | 30.69 | 31.70 | 30.65 | 31.64 | 0.97 | 3.16% | 1,334,107 |
| Nov 21, 2024 | 30.14 | 31.06 | 30.03 | 30.67 | 0.69 | 2.30% | 1,204,531 |
| Nov 20, 2024 | 30.08 | 30.39 | 29.60 | 29.98 | -0.17 | -0.56% | 1,090,900 |
| Nov 19, 2024 | 30.00 | 30.55 | 30.00 | 30.15 | -0.40 | -1.31% | 1,200,546 |
| Nov 18, 2024 | 30.93 | 31.15 | 30.50 | 30.55 | -0.33 | -1.07% | 971,200 |
| Nov 15, 2024 | 31.14 | 31.39 | 30.55 | 30.88 | -0.24 | -0.77% | 939,300 |
| Nov 14, 2024 | 30.95 | 31.58 | 30.88 | 31.12 | 0.17 | 0.55% | 1,074,812 |
| Nov 13, 2024 | 31.53 | 31.83 | 30.92 | 30.95 | -0.43 | -1.37% | 1,263,000 |
| Nov 12, 2024 | 31.27 | 31.73 | 31.06 | 31.38 | -0.12 | -0.38% | 1,080,603 |
| Nov 11, 2024 | 31.10 | 31.86 | 30.89 | 31.50 | 1.02 | 3.35% | 1,525,262 |
| Nov 8, 2024 | 30.55 | 30.74 | 30.03 | 30.48 | 0.05 | 0.16% | 1,444,500 |
| Nov 7, 2024 | 31.34 | 31.46 | 30.36 | 30.43 | -1.26 | -3.98% | 2,788,500 |
| Nov 6, 2024 | 30.17 | 31.74 | 30.15 | 31.69 | 3.51 | 12.46% | 4,624,229 |
| Nov 5, 2024 | 27.87 | 28.24 | 27.85 | 28.18 | 0.42 | 1.51% | 1,389,100 |
| Nov 4, 2024 | 28.23 | 28.27 | 27.55 | 27.76 | -0.61 | -2.15% | 2,038,600 |
| Nov 1, 2024 | 28.77 | 28.91 | 28.26 | 28.37 | -0.14 | -0.49% | 1,435,200 |
| Oct 31, 2024 | 29.11 | 29.24 | 28.48 | 28.51 | -0.66 | -2.26% | 1,101,400 |