Columbia Banking Stock Price History, COLB Historical Prices

Add to My Stocks
$42.62 $0.48 (1.11%) COLB stock closing price Jun 15, 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 $21.94 on Jun 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 43.13 43.19 42.25 42.62 1,028,800 21.86 6
2018-06-14 43.17 43.19 42.6 43.1 167,649 22.1 6.06
2018-06-13 43.39 43.66 42.73 43.09 200,858 22.1 6.06
2018-06-12 43.83 43.9 42.95 43.16 225,813 22.13 6.07
2018-06-11 44.4 44.65 43.56 43.83 210,751 22.48 6.17
2018-06-08 44.28 44.62 44.06 44.36 198,624 22.75 6.24
2018-06-07 44.49 44.73 41.18 44.3 140,658 22.72 6.23
2018-06-06 43.65 44.43 43.65 44.38 169,194 22.76 6.24
2018-06-05 43.63 43.75 43.12 43.54 178,663 22.33 6.12
2018-06-04 43.09 43.74 42.91 43.61 270,247 22.36 6.13
2018-06-01 42.98 43.37 42.76 43.02 262,977 22.06 6.05
2018-05-31 42.81 43.23 42.47 42.52 215,537 21.81 5.98
2018-05-30 42.41 42.96 42.31 42.82 207,629 21.96 6.02
2018-05-29 42.87 43.02 41.8 42.08 325,487 21.58 5.92
2018-05-25 42.76 43.16 42.71 43.08 149,894 22.09 6.06
2018-05-24 43.15 43.15 42.18 42.98 135,282 22.04 6.05
2018-05-23 43.43 43.43 43 43.27 146,049 22.19 6.09
2018-05-22 43.25 43.83 43.25 43.45 186,697 22.28 6.11
2018-05-21 42.75 43.2 42.73 43.05 307,818 22.08 6.06
2018-05-18 43.5 43.6 42.66 42.68 298,902 21.89 6
2018-05-17 42.8 43.5 42.6 43.27 201,319 22.19 6.09
2018-05-16 42.49 43.12 42.28 42.9 265,313 22 6.03
2018-05-15 41.72 42.56 41.72 42.41 290,243 21.75 5.97
2018-05-14 41.85 42.1 41.66 41.79 243,692 21.43 5.88
2018-05-11 41.65 42.05 41.65 41.83 174,469 21.45 5.88
2018-05-10 41.7 41.79 41.44 41.63 248,300 21.35 5.86
2018-05-09 41.7 42.15 41.35 41.82 213,899 21.45 5.88
2018-05-08 40.99 41.63 40.72 41.59 172,043 21.33 5.85
2018-05-07 41.2 41.47 40.68 41.19 225,105 21.12 5.79
2018-05-04 40.41 41.32 40.31 40.98 189,244 21.02 5.76
2018-05-03 40.97 41 40.41 40.54 294,493 20.79 5.7
2018-05-02 40.98 42.24 40.53 41.17 472,090 21.11 5.79
2018-05-01 40 41.28 39.55 41.14 547,009 21.1 5.79
2018-04-30 41.59 41.59 40.19 40.21 662,794 20.62 5.66
2018-04-27 41.77 42.49 41.15 41.36 544,625 21.21 5.82
2018-04-26 44.61 44.71 41.68 42.5 479,083 22.37 5.89
2018-04-25 44.71 45.22 44.21 44.78 218,534 23.57 6.21
2018-04-24 44.32 45.07 44.2 44.7 285,747 23.53 6.19
2018-04-23 44.12 44.58 44 44.35 278,458 23.34 6.15
2018-04-20 43.61 44.2 43.59 43.91 320,208 23.11 6.08
2018-04-19 43.21 43.96 43.21 43.77 231,310 23.04 6.07
2018-04-18 43.53 43.68 43.15 43.23 255,130 22.75 5.99
2018-04-17 43.83 43.87 42.91 43.36 233,391 22.82 6.01
2018-04-16 43.4 43.74 42.98 43.65 215,217 22.97 6.05
2018-04-13 44.05 44.05 43.08 43.23 240,478 22.75 5.99
2018-04-12 43.48 44.07 42.85 43.8 374,515 23.05 6.07
2018-04-11 43.15 43.51 42.68 43.29 480,684 22.78 6
2018-04-10 42.32 43.45 42 43.3 623,361 22.79 6
2018-04-09 42.28 42.77 41.68 41.71 302,082 21.95 5.78
2018-04-06 42.66 42.87 41.45 41.95 261,343 22.08 5.81
2018-04-05 42.85 43.07 42.33 43 150,041 22.63 5.96
2018-04-04 41.4 42.78 41.4 42.62 212,387 22.43 5.91
2018-04-03 41.57 42.13 41.4 42.01 255,026 22.11 5.82
2018-04-02 41.82 42.26 40.65 41.37 299,296 21.77 5.73
2018-03-30 0 0 0 41.95 0 - -
2018-03-29 42.1 42.42 41.77 41.95 254,667 22.08 5.81
2018-03-28 41.68 42.38 41.4 42.01 175,441 22.11 5.82
2018-03-27 42.7 42.85 41.44 41.63 301,316 21.91 5.77
2018-03-26 41.94 42.53 41.47 42.53 331,865 22.38 5.89
2018-03-23 43.15 43.17 40.83 41.22 496,550 21.7 5.71
2018-03-22 43.85 44.02 42.97 43.1 294,652 22.68 5.97
2018-03-21 44.12 44.81 43.95 44.24 258,126 23.28 6.13
2018-03-20 44.29 44.41 43.99 44.18 346,594 23.25 6.12
2018-03-19 44.12 44.34 43.3 44.23 419,390 23.28 6.13
2018-03-16 43.73 44.55 43.53 44.14 1,038,227 23.23 6.12
2018-03-15 43.32 43.76 43 43.7 401,739 23 6.06
2018-03-14 44.1 44.1 43.15 43.34 213,954 22.81 6.01
2018-03-13 44.4 44.4 43.71 43.94 250,502 23.13 6.09
2018-03-12 44.32 44.38 43.52 44.13 190,083 23.23 6.11
2018-03-09 44.1 44.34 43.42 44.2 261,084 23.26 6.12
2018-03-08 44.39 44.39 43.37 43.68 293,462 22.99 6.05
2018-03-07 43.41 44.44 42.95 44.32 253,095 23.33 6.14
2018-03-06 43.37 44 42.93 43.81 232,582 23.06 6.07
2018-03-05 42.53 43.69 41.99 43.37 229,291 22.83 6.01
2018-03-02 41.85 43.04 41.55 42.88 280,042 22.57 5.94
2018-03-01 41.69 42.39 41.45 42.25 392,455 22.24 5.85
2018-02-28 42.5 42.89 41.74 41.78 479,552 21.99 5.79
2018-02-27 42.68 43.41 41.71 42.36 436,974 22.3 5.87
2018-02-26 42.71 43.21 42.23 42.67 238,176 22.46 5.91
2018-02-23 42.08 42.7 42.05 42.68 107,714 22.46 5.91
2018-02-22 42.82 43.13 42.03 42.04 198,409 22.13 5.83
2018-02-21 42.5 43.21 42.5 42.62 159,898 22.43 5.91
2018-02-20 42.53 43.11 42.09 42.34 139,016 22.28 5.87
2018-02-19 0 0 0 42.8 0 - -
2018-02-16 42.03 43.04 42.03 42.8 327,121 22.53 5.93
2018-02-15 42.77 42.77 41.99 42.26 310,660 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
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 Price21.94Jun 17,2013
Avg Stock Price32.58

Columbia Banking Historical PE ratio: Past 5 years

Max PE Ratio25.94Dec 27,2016
Min PE Ratio15.83Jun 27,2016
Avg PE Ratio20.09

Columbia Banking Historical PS ratio: Past 5 years

Max PS Ratio6.24Jun 06,2018
Min PS Ratio3.42Jun 17,2013
Avg PS Ratio4.62

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 $42.62 and 1,028,800 shares of COLB were traded on Jun 15, 2018. Columbia Banking historical P/S ratio was at a high of 6.24 on Jun 06, 2018 and a low of 3.42 on Jun 17, 2013.