COLB - COLUMBIA BANKING SYSTEM, INC.
IEX Last Trade
27.03
0 0%
Share volume: 17,721
Last Updated: Fri 27 Dec 2024 08:30:02 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$27.03
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $27.34 | $27.34 | $27.57 | $27.57 | $27.20 | $27.20 | $27.50 | $27.50 | 1,313,159 | $1,313,159.00 |
| 12/24/2024 | $27.08 | $27.08 | $27.59 | $27.59 | $27.06 | $27.06 | $27.57 | $27.57 | 500,323 | $500,320.00 |
| 12/23/2024 | $27.00 | $27.00 | $27.25 | $27.25 | $26.90 | $26.90 | $27.08 | $27.08 | 1,338,480 | $1,338,480.00 |
| 12/20/2024 | $26.26 | $26.26 | $27.42 | $27.42 | $26.26 | $26.26 | $27.19 | $27.19 | 6,424,026 | $6,378,038.00 |
| 12/19/2024 | $27.30 | $27.30 | $27.71 | $27.71 | $26.33 | $26.33 | $26.40 | $26.40 | 2,051,262 | $2,051,262.00 |
| 12/18/2024 | $28.82 | $28.82 | $28.91 | $28.91 | $26.66 | $26.66 | $26.80 | $26.80 | 2,019,829 | $2,019,829.00 |
| 12/17/2024 | $29.48 | $29.48 | $29.48 | $29.48 | $28.55 | $28.55 | $28.63 | $28.63 | 1,721,338 | $1,721,338.00 |
| 12/16/2024 | $29.31 | $29.31 | $29.79 | $29.79 | $29.12 | $29.12 | $29.74 | $29.74 | 1,380,727 | $1,380,727.00 |