Columbia Banking Stock Price History, COLB Historical Prices

Add to My Stocks
$42.8 $0.54 (1.28%) COLB stock closing price Feb 16, 2018 (Closing)

The 10 year data of Columbia Banking stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Columbia Banking price to earnings ratio data. The Columbia Banking stock price history chart shows that the stock price reached a high of $47.25 on Dec 04, 2017, and a low of $19.87 on Feb 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 42.03 43.04 42.03 42.8 327,121 22.53 5.93
2018-02-15 42.77 42.77 41.98 42.26 303,890 22.24 5.86
2018-02-14 41.28 42.46 41.19 42.41 233,025 22.32 5.88
2018-02-13 41.36 41.74 41.09 41.6 167,376 21.9 5.76
2018-02-12 41.7 42.16 40.91 41.66 193,401 21.93 5.77
2018-02-09 41.43 41.91 40.45 41.52 407,384 21.85 5.75
2018-02-08 42.24 42.24 40.81 40.81 275,888 21.48 5.65
2018-02-07 41.47 42.43 41.43 42.15 245,474 22.18 5.84
2018-02-06 40.27 41.61 39.79 41.54 390,947 21.86 5.76
2018-02-05 42.84 43.55 41.31 41.4 309,437 21.79 5.74
2018-02-02 43.46 44.09 42.85 43.41 406,148 22.85 6.02
2018-02-01 42.87 43.62 42.29 43.6 246,940 22.95 6.04
2018-01-31 42.87 43.49 42.65 43.08 331,921 22.67 5.97
2018-01-30 42.51 43.35 42.26 42.6 214,607 22.42 5.9
2018-01-29 43.56 43.95 42.81 42.83 356,165 22.54 5.93
2018-01-26 44.6 44.83 43.57 43.67 483,847 19.85 5.45
2018-01-25 45.32 45.32 43.05 44.11 375,730 20.05 5.51
2018-01-24 45.97 46 45.16 45.24 164,732 20.56 5.65
2018-01-23 45.38 45.86 44.96 45.77 181,597 20.81 5.72
2018-01-22 45.47 45.7 45.1 45.69 140,673 20.77 5.71
2018-01-19 44.98 45.71 44.98 45.63 199,263 20.74 5.7
2018-01-18 45.74 46.08 45.07 45.09 243,703 20.5 5.63
2018-01-17 45.77 46.01 45.1 45.94 180,288 20.88 5.74
2018-01-16 46.39 46.71 45.49 45.58 187,235 20.72 5.69
2018-01-12 45.8 46.34 45.61 46.02 219,637 20.92 5.75
2018-01-11 44.97 45.72 44.86 45.59 182,211 20.72 5.69
2018-01-10 44.54 45.64 44.53 44.79 182,822 20.36 5.59
2018-01-09 44.19 45.04 43.98 44.55 257,640 20.25 5.56
2018-01-08 44.04 44.2 43.74 43.92 228,771 19.96 5.48
2018-01-05 43.88 44.22 43.63 44.21 216,293 20.1 5.52
2018-01-04 43.75 44.22 43.49 43.58 423,007 19.81 5.44
2018-01-03 43.36 43.91 43.06 43.6 241,141 19.82 5.44
2018-01-02 43.6 43.78 43.05 43.44 208,760 19.75 5.42
2017-12-29 44.18 44.28 43.43 43.44 192,057 19.75 5.42
2017-12-28 43.99 44.16 43.74 44.04 132,499 20.02 5.5
2017-12-27 44.68 44.68 42.64 43.96 162,603 19.98 5.49
2017-12-26 44.59 45 44.09 44.64 215,975 20.29 5.57
2017-12-22 45.14 45.31 44.46 44.76 170,291 20.35 5.59
2017-12-21 44.83 45.4 44.67 45.14 139,546 20.52 5.64
2017-12-20 45.33 45.33 44.11 44.59 130,634 20.27 5.57
2017-12-19 45.46 45.61 44.78 44.96 226,505 20.44 5.61
2017-12-18 45.01 46.52 44.81 45.29 319,736 20.59 5.66
2017-12-15 43.5 45.15 43.33 44.51 1,610,796 20.23 5.56
2017-12-14 44.29 44.45 43.13 43.39 447,019 19.72 5.42
2017-12-13 44.64 44.98 43.97 44.05 267,940 20.02 5.5
2017-12-12 44.78 45.05 44.1 44.59 225,407 20.27 5.57
2017-12-11 44.99 45.25 44.41 44.56 234,674 20.26 5.56
2017-12-08 46.08 46.08 44.98 45 294,095 20.46 5.62
2017-12-07 45.4 45.93 45.12 45.73 233,169 20.79 5.71
2017-12-06 45.56 46.27 45.39 45.56 157,058 20.71 5.69
2017-12-05 47.4 47.92 45.8 45.81 445,163 20.82 5.72
2017-12-04 47.14 48.06 46.58 47.25 498,793 21.48 5.9
2017-12-01 46.22 46.41 44.26 46.31 330,145 21.05 5.78
2017-11-30 47.35 47.35 45.68 46.1 431,378 20.96 5.76
2017-11-29 45.53 47.36 45.05 46.94 368,560 21.34 5.86
2017-11-28 43.76 45.2 43.09 45.11 371,209 20.51 5.63
2017-11-27 43.52 44.09 43.51 43.57 314,918 19.81 5.44
2017-11-24 43.95 44.1 43.33 43.69 177,474 19.86 5.45
2017-11-23 0 0 0 43.95 0 - -
2017-11-22 44.53 44.99 43.91 43.95 237,417 19.98 5.49
2017-11-21 44.19 44.53 43.76 44.53 423,624 20.24 5.56
2017-11-20 43.68 44.02 43.33 44 246,950 20 5.49
2017-11-17 42.99 43.73 42.71 43.68 385,230 19.86 5.45
2017-11-16 43.16 43.6 42.74 43.29 273,051 19.68 5.41
2017-11-15 42.5 43.34 42.37 42.88 464,801 19.49 5.35
2017-11-14 42.73 43.15 42.73 42.95 396,022 19.52 5.36
2017-11-13 41.88 42.82 41.39 42.8 382,145 19.46 5.34
2017-11-10 42.61 43.02 42.25 42.27 403,817 19.21 5.28
2017-11-09 42.94 43.37 42.01 42.55 472,357 19.34 5.31
2017-11-08 42.92 43.38 42.27 43.37 414,930 19.71 5.42
2017-11-07 44.22 44.22 42.88 43.17 443,553 19.62 5.39
2017-11-06 43.99 44.8 43.99 44.16 354,162 20.07 5.51
2017-11-03 44.68 44.72 43.97 44.22 670,289 20.1 5.52
2017-11-02 44.27 44.93 43.5 44.85 485,560 20.39 5.6
2017-11-01 44 44.18 43.15 44.16 3,264,422 20.07 5.51
2017-10-31 43.2 44.07 42.97 43.51 518,085 19.78 5.43
2017-10-30 43.61 44.54 42.39 43.01 468,064 19.55 5.37
2017-10-27 43.51 45.09 43.36 44.09 568,170 20.04 5.51
2017-10-26 42.36 43.49 41.86 43.31 403,629 21.99 5.62
2017-10-25 42.5 42.5 41.68 42.13 154,975 21.39 5.46
2017-10-24 42.18 42.46 41.99 42.32 128,399 21.48 5.49
2017-10-23 42.47 42.47 41.86 41.92 300,583 21.28 5.44
2017-10-20 42.48 42.7 41.42 42.48 349,628 21.56 5.51
2017-10-19 41.37 42.03 41.25 41.85 263,347 21.24 5.43
2017-10-18 41.62 41.9 41.49 41.76 327,340 21.2 5.42
2017-10-17 41.73 42.03 41.26 41.53 389,857 21.08 5.39
2017-10-16 41.45 41.89 41.34 41.72 230,305 21.18 5.41
2017-10-13 41.58 41.8 41.18 41.51 250,898 21.07 5.38
2017-10-12 42.09 42.15 41.62 41.77 183,871 21.2 5.42
Get more Data

Columbia Banking Stock History 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 Stock Price History: Past 5 years

Max Stock Price47.25Dec 04,2017
Min Stock Price19.87Feb 26,2013
Avg Stock Price31.18

Columbia Banking Historical PE ratio: Past 5 years

Max PE Ratio25.94Dec 27,2016
Min PE Ratio15.83Jun 27,2016
Avg PE Ratio19.81

Columbia Banking Historical PS ratio: Past 5 years

Max PS Ratio6.08Dec 27,2016
Min PS Ratio2.83Feb 26,2013
Avg PS Ratio4.45

COLB Industry Peers

Columbia Banking share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Columbia Banking stock analysis. Columbia Banking stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $42.8 and 327,121 shares of COLB were traded on Feb 16, 2018. Columbia Banking historical P/S ratio was at a high of 6.08 on Dec 27, 2016 and a low of 2.83 on Feb 26, 2013.