Columbia Banking Stock Price History (NASDAQ:COLB)

Add to My Stocks
$40.81 $0.43 (1.04%) COLB stock closing price Feb 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Columbia Banking stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Columbia Banking P/E ratio data for the stock. The Columbia Banking stock price history chart shows that the stock price reached a high of 45.13 on 27 Dec, 2016, and a low of 4.93 on 27 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2440.6240.9740.5640.8123869622.555.55
2017-02-2341.3941.3940.5141.2431522722.795.61
2017-02-2240.9741.3440.7241.2524221422.795.61
2017-02-2141.0641.4940.8041.1632809422.745.60
2017-02-1740.9641.1240.4840.9766683122.645.57
2017-02-1640.7541.1140.6041.0943017122.705.59
2017-02-1540.5940.9640.2640.8432329522.565.56
2017-02-1439.7240.6439.1440.4537198122.355.50
2017-02-1339.6140.3039.5139.8627840622.025.42
2017-02-1039.4839.4838.9739.2534940021.695.34
2017-02-0938.7139.6838.5439.2027583821.665.33
2017-02-0838.9038.9038.1338.4732643721.255.23
2017-02-0739.4839.7439.0539.2137821421.665.33
2017-02-0639.4539.7939.1439.3639522521.755.35
2017-02-0339.5340.0139.3439.8739188622.035.42
2017-02-0239.0139.3338.5538.9142473521.505.29
2017-02-0140.2840.4339.2539.2665840621.695.34
2017-01-3140.1540.4839.5439.7652437821.975.41
2017-01-3040.5040.6039.8640.2050085022.215.47
2017-01-2741.1741.4240.7340.8736438722.585.56
2017-01-2643.6843.6840.8541.4450718823.825.59
2017-01-2542.0942.2841.5941.6440361523.935.61
2017-01-2440.9741.7440.3841.5949957823.905.61
2017-01-2340.9741.2240.4240.8327390523.475.50
2017-01-2040.7641.2040.7641.1547533023.655.55
2017-01-1941.1641.2840.5140.7134409023.405.49
2017-01-1841.0541.3740.7241.1033926623.625.54
2017-01-1741.7442.0240.6940.7950097623.445.50
2017-01-160.000.000.0042.160N/AN/A
2017-01-1341.9342.3741.8042.1686608524.235.68
2017-01-1242.5742.6541.1641.5691532323.895.60
2017-01-1142.1742.9941.5242.57103130024.475.74
2017-01-1042.4942.4941.4242.05221076224.175.67
2017-01-0943.9344.1143.2243.3117894624.895.84
2017-01-0644.3044.8044.1044.3328795525.485.98
2017-01-0544.7544.8943.3744.1041394125.355.94
2017-01-0444.5445.0544.3545.0556252425.896.07
2017-01-0345.4145.6844.3244.5318225825.596.00
2017-01-020.000.000.0044.680N/AN/A
2016-12-3044.8844.9344.4144.6815367425.686.02
2016-12-2944.7445.1544.2944.6613100525.676.02
2016-12-2845.2145.2144.5844.7616235025.726.03
2016-12-2744.9445.1444.6045.1314078525.946.08
2016-12-260.000.000.0044.900N/AN/A
2016-12-2344.8945.0044.4944.9012030025.816.05
2016-12-2245.1245.2744.6344.9615829225.846.06
2016-12-2144.6445.0144.4644.8719212025.796.05
2016-12-2043.7444.7843.7244.7724356725.736.03
2016-12-1943.4543.6842.9043.4624237624.985.86
2016-12-1643.7244.1643.2843.62108281425.075.88
2016-12-1543.5644.1743.3843.5945718125.055.88
2016-12-1443.2844.1043.0543.4329835024.965.85
2016-12-1343.3543.8143.2843.6131661625.065.88
2016-12-1244.6545.2543.1043.2547793424.865.83
2016-12-0944.6145.1444.3644.6341169025.656.02
2016-12-0843.7244.8143.7244.5738805925.626.01
2016-12-0742.6843.5942.4443.4930194724.995.86
2016-12-0642.4342.7641.9242.7235575224.555.76
2016-12-0541.7042.2241.2842.1929736124.255.69
2016-12-0240.8841.3540.5141.3140023923.745.57
2016-12-0140.1941.2639.7141.0645215123.605.53
2016-11-3039.9040.0739.6739.8231877122.895.37
2016-11-2939.3639.9239.1839.4817450522.695.32
2016-11-2839.7539.7538.0139.3422608722.615.30
2016-11-2540.0140.3039.6739.976604222.975.39
2016-11-240.000.000.0039.990N/AN/A
2016-11-2339.8540.1739.5839.9926216922.985.39
2016-11-2239.0039.6938.9539.6422475222.785.34
2016-11-2139.2639.2638.5738.8819308222.355.24
2016-11-1838.8039.2338.5739.1442384922.495.28
2016-11-1738.3038.8138.1238.6728883322.225.21
2016-11-1638.5438.5937.9638.2335557321.975.15
2016-11-1537.9338.9937.6838.8033804422.305.23
2016-11-1438.3139.3237.8238.2943327522.015.16
2016-11-1136.7737.8836.5537.8650236321.765.10
2016-11-1035.8737.0335.5936.8435244321.174.97
2016-11-0933.5235.4732.7335.2939986620.284.76
2016-11-0833.0333.3032.9233.1930847919.084.47
2016-11-0732.6933.3232.6933.1930747219.084.47
2016-11-0432.1432.7731.9032.3530248118.594.36
2016-11-0332.1032.4131.9832.0914950518.444.33
2016-11-0232.4832.6331.9431.9518010118.364.31
2016-11-0133.1933.1932.2732.6217004818.754.40
2016-10-3132.9633.0732.6833.0233227618.984.45
2016-10-2832.8733.1032.5532.7921396718.854.42
2016-10-2732.4933.0032.1232.7244244719.024.46
2016-10-2631.8232.1031.7531.9823921918.594.36
2016-10-2532.0832.2831.9332.079632118.654.37
2016-10-2432.2432.5232.0532.1719584018.704.38
Get more Data

Columbia Banking Stock Chart

View COLB PE ratio, PS ratio stocks charts and compare with peers.
COLB Chart
Note: Compare Columbia Banking stock price history with the index and industry peers.

Columbia Banking Historical Prices: Past 5 years

Max Stock Price 45.13 Dec 27,2016
Min Stock Price 16.46 Nov 15,2012
Avg Stock Price 26.93

Columbia Banking Historical PE ratio: Past 5 years

Max PE Ratio 25.94 Dec 27,2016
Min PE Ratio 12.67 Aug 13,2012
Avg PE Ratio 18.76

Columbia Banking Historical PS ratio: Past 5 years

Max PS Ratio 6.08 Dec 27,2016
Min PS Ratio 2.33 Nov 15,2012
Avg PS Ratio 3.95

COLB Industry Peers

Company Price Change (%)
Cvb Financial (CVBF)23.720.1 (0.42%)
First National Of Nebraska (FINN)790075 (0.94%)
First Financial Northwest (FFNW)20.690.07 (0.34%)
Banner Corp (BANR)58.740.6 (1.01%)
Heritage Financial (HFWA)25.30.05 (0.2%)
Rainier Pacific Financials (RPFG)00 (0%)
Cascade Bancorp (CACB)8.420.06 (0.72%)

We provide Columbia Banking historical quotes along with PE ratio and PS ratio for doing Columbia Banking fundamental analysis. Columbia Banking stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   COLB closed at 40.81 and traded with a volume of 238696 on the last trading day. The average P/S ratio was 3.15 as can be seen by Columbia Banking stock price history. .