Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free colb Stock Alerts

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

$23.64
-0.61 (-2.52%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Columbia Banking System Stock Price Performance

5 Day
Performance
-6.12%
1 Month
Performance
+2.38%
3 Month
Performance
+24.88%
6 Month
Performance
+20.86%
Year-To-Date
Performance
-11.39%
1 Year
Performance
+19.51%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

COLB Stock Chart for Saturday, September, 7, 2024

COLB Chart by TradingView

Columbia Banking System Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$24.25$23.64
-2.52%		$24.53$23.551.35 million shs$4.95 billion
09/05/2024$24.24$24.25
+0.04%		$24.68$24.021.09 million shs$5.08 billion
09/04/2024$24.67$24.24
-1.74%		$24.74$24.131.36 million shs$5.08 billion
09/03/2024$25.18$24.67
-2.03%		$25.31$24.501.22 million shs$5.17 billion
09/02/2024$25.18$25.18$25.30$24.741.47 million shs$5.27 billion
08/30/2024$25.00$25.18
+0.72%		$25.30$24.741.47 million shs$5.27 billion
08/29/2024$24.84$25.00
+0.64%		$25.22$24.582.17 million shs$5.23 billion
08/28/2024$24.73$24.84
+0.44%		$25.07$24.421.65 million shs$5.20 billion
08/27/2024$25.04$24.73
-1.24%		$24.85$24.371.76 million shs$5.18 billion
08/26/2024$24.97$25.04
+0.28%		$25.38$24.991.75 million shs$5.24 billion
08/23/2024$23.68$24.97
+5.45%		$25.08$23.402.25 million shs$5.23 billion
08/22/2024$23.60$23.68
+0.34%		$23.85$23.561.60 million shs$4.96 billion
08/21/2024$23.65$23.60
-0.21%		$23.79$23.301.84 million shs$4.94 billion
08/20/2024$24.26$23.65
-2.51%		$24.32$23.621.35 million shs$4.95 billion
08/19/2024$23.96$24.26
+1.25%		$24.26$23.971.01 million shs$5.08 billion
08/16/2024$23.61$23.96
+1.48%		$24.09$23.501.31 million shs$5.02 billion
08/15/2024$23.33$23.61
+1.20%		$24.08$23.521.17 million shs$4.94 billion
08/14/2024$23.44$23.33
-0.47%		$23.59$23.201.42 million shs$4.88 billion
08/13/2024$22.95$23.44
+2.14%		$23.48$22.931.17 million shs$4.91 billion
08/12/2024$23.16$22.95
-0.91%		$23.86$22.871.40 million shs$4.81 billion
08/09/2024$23.46$23.16
-1.28%		$23.47$23.021.40 million shs$4.85 billion
08/08/2024$23.09$23.46
+1.60%		$23.64$23.22997,492 shs$4.91 billion
08/07/2024$23.23$23.09
-0.60%		$23.90$23.051.10 million shs$4.83 billion
08/06/2024$23.20$23.23
+0.13%		$23.74$22.971.58 million shs$4.86 billion
08/05/2024$23.87$23.20
-2.81%		$23.70$22.162.02 million shs$4.86 billion
08/02/2024$24.77$23.87
-3.63%		$24.19$23.302.54 million shs$5.00 billion
08/01/2024$26.16$24.77
-5.31%		$26.24$24.652.40 million shs$5.19 billion
07/31/2024$26.26$26.16
-0.38%		$26.74$25.812.01 million shs$5.48 billion
07/30/2024$26.12$26.26
+0.54%		$26.50$26.092.64 million shs$5.50 billion
07/29/2024$26.99$26.12
-3.22%		$27.08$25.982.97 million shs$5.47 billion
07/26/2024$24.19$26.99
+11.58%		$27.00$24.905.08 million shs$5.65 billion
07/25/2024$23.38$24.19
+3.46%		$24.40$23.353.76 million shs$5.06 billion
07/24/2024$23.96$23.38
-2.42%		$24.13$23.372.54 million shs$4.90 billion
07/23/2024$23.74$23.96
+0.93%		$24.13$23.372.02 million shs$5.02 billion
07/22/2024$23.30$23.74
+1.89%		$23.79$22.841.68 million shs$4.97 billion
07/19/2024$23.47$23.30
-0.72%		$23.78$23.182.16 million shs$4.88 billion
07/18/2024$23.70$23.47
-0.97%		$24.32$23.183.09 million shs$4.91 billion
07/17/2024$23.47$23.70
+0.98%		$23.98$23.122.21 million shs$4.96 billion
07/16/2024$22.30$23.47
+5.25%		$23.50$22.402.91 million shs$4.91 billion
07/15/2024$21.44$22.30
+4.01%		$22.58$21.742.49 million shs$4.67 billion
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$21.53$21.44
-0.42%		$21.78$21.421.96 million shs$4.49 billion
07/11/2024$20.77$21.53
+3.66%		$21.67$20.892.92 million shs$4.51 billion
07/10/2024$20.16$20.77
+3.03%		$20.84$20.142.51 million shs$4.35 billion
07/09/2024$19.57$20.16
+3.01%		$20.18$19.422.63 million shs$4.22 billion
07/08/2024$19.13$19.57
+2.30%		$19.59$19.181.66 million shs$4.10 billion
07/05/2024$19.56$19.13
-2.20%		$19.60$19.082.67 million shs$4.01 billion
07/04/2024$19.56$19.56$20.00$19.551.48 million shs$4.10 billion
07/03/2024$19.83$19.56
-1.36%		$20.00$19.551.48 million shs$4.10 billion
07/02/2024$19.83$19.83$19.94$19.651.63 million shs$4.15 billion
07/01/2024$19.89$19.83
-0.30%		$20.15$19.802.64 million shs$4.15 billion
06/28/2024$19.08$19.89
+4.25%		$19.96$19.223.13 million shs$4.16 billion
06/27/2024$18.82$19.08
+1.38%		$19.12$18.69956,879 shs$3.99 billion
06/26/2024$18.56$18.82
+1.40%		$18.87$18.41946,508 shs$3.94 billion
06/25/2024$19.01$18.56
-2.37%		$18.98$18.541.74 million shs$3.89 billion
06/24/2024$18.43$19.01
+3.15%		$19.19$18.402.11 million shs$3.98 billion
06/21/2024$18.48$18.43
-0.27%		$18.50$18.222.80 million shs$3.86 billion
06/20/2024$18.64$18.48
-0.86%		$18.75$18.461.34 million shs$3.87 billion
06/19/2024$18.64$18.64$18.93$18.631.14 million shs$3.90 billion
06/18/2024$18.82$18.64
-0.96%		$18.93$18.631.14 million shs$3.90 billion
06/17/2024$18.40$18.82
+2.28%		$18.84$18.291.24 million shs$3.94 billion
06/14/2024$18.64$18.40
-1.29%		$18.60$18.351.11 million shs$3.85 billion
06/13/2024$19.13$18.64
-2.56%		$19.05$18.531.52 million shs$3.90 billion
06/12/2024$18.47$19.13
+3.57%		$19.43$18.873.42 million shs$4.01 billion
06/11/2024$18.76$18.47
-1.55%		$18.58$18.262.91 million shs$3.87 billion
06/10/2024$18.93$18.76
-0.90%		$18.95$18.422.28 million shs$3.93 billion
06/07/2024$18.89$18.93
+0.21%		$19.21$18.722.26 million shs$3.96 billion
06/06/2024$18.66$18.89
+1.23%		$18.96$18.433.17 million shs$3.96 billion

Related Companies:
This page (NASDAQ:COLB) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored