Free Trial

Columbia Banking System (COLB) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free COLB Stock Alerts
$19.53
+0.72 (+3.83%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Columbia Banking System Stock Price Performance

5 Day
Performance
-1.62%
1 Month
Performance
-0.32%
3 Month
Performance
-2.59%
6 Month
Performance
-4.18%
Year-To-Date
Performance
-29.50%
1 Year
Performance
-10.26%
Receive COLB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Columbia Banking System and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

COLB Stock Chart for Wednesday, May, 1, 2024

COLB Chart by TradingView

Columbia Banking System Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$18.97$18.81
-0.84%		$19.06$18.652.59 million shs$3.94 billion
04/29/2024$19.12$18.97
-0.78%		$19.33$18.884.15 million shs$3.97 billion
04/26/2024$19.01$19.12
+0.58%		$20.31$19.083.72 million shs$4.00 billion
04/25/2024$19.21$19.01
-1.04%		$19.19$18.773.47 million shs$3.98 billion
04/24/2024$19.08$19.21
+0.68%		$19.31$18.871.91 million shs$4.02 billion
04/23/2024$18.79$19.08
+1.54%		$19.18$18.652.09 million shs$3.99 billion
04/22/2024$18.31$18.79
+2.62%		$18.86$18.222.55 million shs$3.93 billion
04/19/2024$17.74$18.31
+3.21%		$18.32$17.612.12 million shs$3.83 billion
04/18/2024$17.49$17.74
+1.43%		$17.91$17.461.58 million shs$3.71 billion
04/17/2024$17.35$17.49
+0.81%		$17.71$17.441.41 million shs$3.66 billion
04/16/2024$17.58$17.35
-1.31%		$17.48$17.082.63 million shs$3.63 billion
04/15/2024$17.65$17.58
-0.40%		$18.01$17.372.36 million shs$3.68 billion
04/12/2024$17.92$17.65
-1.51%		$17.98$17.622.79 million shs$3.69 billion
04/11/2024$18.05$17.92
-0.72%		$18.17$17.781.75 million shs$3.75 billion
04/10/2024$19.10$18.05
-5.50%		$18.56$17.912.57 million shs$3.78 billion
04/09/2024$18.85$19.10
+1.33%		$19.10$18.781.45 million shs$4.00 billion
04/08/2024$18.36$18.85
+2.67%		$19.00$18.401.35 million shs$3.95 billion
04/05/2024$18.39$18.36
-0.16%		$18.41$18.152.05 million shs$3.84 billion
04/04/2024$18.54$18.39
-0.81%		$19.03$18.292.01 million shs$3.85 billion
04/03/2024$18.52$18.54
+0.11%		$18.67$18.402.66 million shs$3.88 billion
04/02/2024$18.87$18.52
-1.85%		$18.77$18.511.79 million shs$3.88 billion
04/01/2024$19.35$18.87
-2.48%		$19.35$18.762.36 million shs$3.95 billion
03/29/2024$19.35$19.35$19.47$18.992.83 million shs$4.04 billion
03/28/2024$19.10$19.35
+1.31%		$19.47$19.002.83 million shs$4.04 billion
03/27/2024$18.37$19.10
+3.97%		$19.10$18.422.85 million shs$3.98 billion
03/26/2024$18.55$18.37
-0.97%		$18.69$18.311.72 million shs$3.83 billion
03/25/2024$18.28$18.55
+1.48%		$18.65$18.331.49 million shs$3.87 billion
03/22/2024$18.68$18.28
-2.14%		$18.77$18.162.21 million shs$3.81 billion
03/21/2024$18.80$18.68
-0.64%		$19.21$18.642.52 million shs$3.90 billion
03/20/2024$17.93$18.80
+4.85%		$18.99$17.752.78 million shs$3.92 billion
03/19/2024$18.01$17.93
-0.44%		$18.13$17.854.63 million shs$3.74 billion
03/18/2024$18.22$18.01
-1.15%		$18.33$17.963.71 million shs$3.76 billion
03/15/2024$18.46$18.22
-1.30%		$18.75$18.2116.51 million shs$3.80 billion
03/14/2024$19.26$18.46
-4.15%		$19.19$18.353.64 million shs$3.85 billion
03/13/2024$19.27$19.26
-0.05%		$19.59$19.073.19 million shs$4.02 billion
03/12/2024$19.53$19.27
-1.33%		$19.56$19.182.67 million shs$4.02 billion
03/11/2024$19.51$19.53
+0.10%		$19.70$19.372.06 million shs$4.07 billion
03/08/2024$19.56$19.51
-0.26%		$19.86$19.422.39 million shs$4.07 billion
03/07/2024$19.49$19.56
+0.36%		$19.91$19.442.54 million shs$4.08 billion
03/06/2024$18.88$19.49
+3.23%		$19.66$18.634.74 million shs$4.07 billion
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/05/2024$18.08$18.88
+4.42%		$18.91$18.114.71 million shs$3.94 billion
03/04/2024$17.87$18.08
+1.18%		$18.60$18.024.50 million shs$3.77 billion
03/01/2024$18.10$17.87
-1.27%		$17.92$17.184.78 million shs$3.73 billion
02/29/2024$17.76$18.10
+1.91%		$18.28$17.844.62 million shs$3.78 billion
02/28/2024$17.91$17.76
-0.84%		$17.89$17.651.46 million shs$3.70 billion
02/27/2024$17.73$17.91
+1.02%		$18.06$17.671.81 million shs$3.74 billion
02/26/2024$18.15$17.73
-2.31%		$18.13$17.572.01 million shs$3.70 billion
02/23/2024$18.10$18.15
+0.28%		$18.21$17.922.11 million shs$3.79 billion
02/22/2024$18.28$18.10
-0.98%		$18.14$17.782.20 million shs$3.78 billion
02/21/2024$18.56$18.28
-1.51%		$18.50$18.153.23 million shs$3.81 billion
02/20/2024$18.50$18.56
+0.32%		$18.72$18.302.23 million shs$3.87 billion
02/19/2024$18.50$18.50$18.79$18.104.03 million shs$3.86 billion
02/16/2024$19.01$18.50
-2.68%		$18.79$18.104.03 million shs$3.86 billion
02/15/2024$18.65$19.01
+1.93%		$19.29$18.657.58 million shs$3.97 billion
02/14/2024$18.49$18.65
+0.87%		$18.93$18.391.92 million shs$3.89 billion
02/13/2024$19.41$18.49
-4.74%		$18.84$18.182.72 million shs$3.86 billion
02/12/2024$18.84$19.41
+3.03%		$19.61$18.881.85 million shs$4.05 billion
02/09/2024$18.78$18.84
+0.32%		$18.89$18.482.62 million shs$3.93 billion
02/08/2024$18.37$18.78
+2.23%		$18.92$18.253.34 million shs$3.92 billion
02/07/2024$18.58$18.37
-1.13%		$18.62$18.032.17 million shs$3.83 billion
02/06/2024$19.07$18.58
-2.57%		$19.24$18.373.07 million shs$3.88 billion
02/05/2024$19.50$19.07
-2.21%		$19.40$19.052.14 million shs$3.98 billion
02/02/2024$19.31$19.50
+0.98%		$19.54$18.842.97 million shs$4.07 billion
02/01/2024$20.16$19.31
-4.22%		$20.34$18.784.27 million shs$4.03 billion
01/31/2024$21.11$20.16
-4.50%		$20.87$20.035.52 million shs$4.20 billion
01/30/2024$20.90$21.11
+1.00%		$21.26$20.793.33 million shs$4.40 billion

Related Companies:
This page (NASDAQ:COLB) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith