Columbia Banking Stock Price History (NASDAQ:COLB)

Add to My Stocks
$40.14 $1.05 (2.69%) COLB stock closing price Apr 24, 2017 (Closing)

View and download Columbia Banking stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Columbia Banking price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-04-2440.1640.5039.9140.1429738122.185.46
2017-04-2139.0639.3338.8339.0932155421.605.32
2017-04-2038.5639.1338.4339.1239626921.615.32
2017-04-1937.9338.4537.9338.3032781421.165.21
2017-04-1837.4037.9936.9737.7329067920.855.13
2017-04-1737.1937.7736.8537.7530803820.865.14
2017-04-1337.4237.7036.8937.0233780120.455.04
2017-04-1237.9438.3437.5037.6334548520.795.12
2017-04-1137.2138.1136.9938.1040310521.055.18
2017-04-1037.6938.2437.1937.4426323220.695.09
2017-04-0737.5737.9037.3037.7225441520.845.13
2017-04-0637.4138.0437.0937.8927013320.935.15
2017-04-0538.6038.8437.3737.3926601220.665.09
2017-04-0438.1738.5837.9238.1929536621.105.20
2017-04-0339.0539.0938.0038.3034859221.165.21
2017-03-3139.2839.3038.8438.9942614521.545.30
2017-03-3038.2139.4138.2139.3443866921.745.35
2017-03-2938.3238.9637.8738.1529149221.085.19
2017-03-2837.7638.5137.5138.3223880821.175.21
2017-03-2736.9637.9836.5237.8846280120.935.15
2017-03-2437.5237.9137.3137.7242662220.845.13
2017-03-2336.7337.5836.6437.4131082520.675.09
2017-03-2237.0637.4136.3836.8338722020.355.01
2017-03-2139.5039.6837.3537.3959745820.665.09
2017-03-2040.0340.0339.2939.4138556421.775.36
2017-03-1739.8540.5339.3340.30307296922.275.48
2017-03-1640.5340.5339.4939.8965097622.045.43
2017-03-1539.3939.8238.8439.1633567821.645.33
2017-03-1439.0939.4938.7539.3025806321.715.35
2017-03-1338.9139.7238.5739.4545817521.805.37
2017-03-1039.2239.2238.3938.9636448221.535.30
2017-03-0938.9539.3138.5438.8517619421.465.29
2017-03-0839.6039.7038.8338.8824844521.485.29
2017-03-0739.6039.7639.1139.1719953921.645.33
2017-03-0639.6639.8339.1339.6224032221.895.39
2017-03-0339.9040.1839.7040.0818160322.145.45
2017-03-0240.9141.0739.8139.8630286222.025.42
2017-03-0140.9941.2639.8340.9435893422.625.57
2017-02-2840.5640.6839.7239.8940798122.045.43
2017-02-2740.7341.0340.4540.8728443622.585.56
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
2017-02-200.000.000.0040.970N/AN/A
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
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 27.46

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 18.87

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 4.01

COLB Industry Peers

Company Price Change (%)
First National Of Nebraska (FINN)75000 (0%)
Cvb Financial (CVBF)21.720.45 (2.12%)
First Financial Northwest (FFNW)16.640.46 (2.84%)
Banner Corp (BANR)56.451.61 (2.94%)
Heritage Financial (HFWA)25.950.85 (3.39%)
Rainier Pacific Financials (RPFG)00 (0%)
Cascade Bancorp (CACB)7.780.07 (0.91%)

Columbia Banking historical quotes helps an investor analyze a company's history and do Columbia Banking stock analysis . The price and volume changes on a daily basis is provided in the Columbia Banking stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 40.14 and 297381 shares of COLB were traded on 24 Apr, 2017. The average P/S ratio was 3.19 as can be seen by Columbia Banking stock price history. .