Stockscreener 앱 받기
27.19
2.99%
0.79
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.42 | $26.26 | $1.16 | 5,315,870.0 | +2.99% |
| 2024-12-19 | $27.71 | $26.33 | $1.38 | 2,026,706.0 | -1.49% |
| 2024-12-18 | $28.91 | $26.66 | $2.25 | 1,993,959.0 | -6.39% |
| 2024-12-17 | $29.48 | $28.55 | $0.93 | 1,654,204.0 | -3.73% |
| 2024-12-16 | $29.79 | $29.12 | $0.67 | 1,354,520.0 | +1.26% |
| 2024-12-13 | $29.66 | $29.16 | $0.50 | 1,212,599.0 | -0.78% |
| 2024-12-12 | $30.17 | $29.51 | $0.66 | 1,169,381.0 | -1.33% |
| 2024-12-11 | $30.49 | $29.62 | $0.865 | 2,105,078.0 | +1.63% |
| 2024-12-10 | $30.15 | $29.47 | $0.68 | 797,522.0 | -1.11% |
| 2024-12-09 | $30.44 | $29.81 | $0.63 | 1,157,769.0 | -1.13% |
| 2024-12-06 | $30.42 | $29.82 | $0.60 | 907,245.0 | +0.13% |
| 2024-12-05 | $30.70 | $30.13 | $0.57 | 1,187,134.0 | -0.23% |
| 2024-12-04 | $30.72 | $29.91 | $0.805 | 1,425,302.0 | -1.08% |
| 2024-12-03 | $31.34 | $30.50 | $0.84 | 1,382,520.0 | -1.04% |
| 2024-12-02 | $31.24 | $30.80 | $0.44 | 1,431,440.0 | -0.45% |
| 2024-11-29 | $31.61 | $30.80 | $0.81 | 626,002.0 | -1.93% |
| 2024-11-27 | $32.24 | $31.59 | $0.65 | 898,342.0 | -0.32% |
| 2024-11-26 | $32.06 | $31.60 | $0.46 | 1,292,999.0 | -0.91% |
| 2024-11-25 | $32.85 | $31.96 | $0.885 | 2,272,653.0 | +1.17% |
| 2024-11-22 | $31.70 | $30.65 | $1.05 | 1,251,808.0 | +3.16% |
Columbia Banking System Inc 주식 (COLB) 연도별 가격 이력
이 심층 분석에서는 Columbia Banking System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbia Banking System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbia Banking System Inc 주식 (COLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.34 | $26.26 | $5.08 | 30,437,119.0 | -12.32% |
| 2024-11 | $32.85 | $27.55 | $5.30 | 29,455,955.0 | +8.77% |
| 2024-10 | $29.41 | $25.05 | $4.36 | 34,724,468.0 | +9.19% |
| 2024-09 | $26.54 | $22.95 | $3.59 | 38,831,678.0 | +3.69% |
| 2024-08 | $26.23 | $22.16 | $4.07 | 34,828,536.0 | -3.75% |
| 2024-07 | $27.08 | $19.07 | $8.00 | 54,758,294.0 | +31.52% |
| 2024-06 | $19.95 | $18.20 | $1.75 | 36,676,127.0 | +3.16% |
| 2024-05 | $20.88 | $18.11 | $2.77 | 37,554,477.0 | +2.50% |
| 2024-04 | $20.31 | $17.07 | $3.23 | 50,314,368.0 | -2.79% |
| 2024-03 | $19.91 | $17.18 | $2.73 | 75,522,618.0 | +6.91% |
| 2024-02 | $20.34 | $17.57 | $2.77 | 57,990,058.0 | -10.22% |
| 2024-01 | $27.20 | $19.46 | $7.73 | 53,161,893.0 | -24.44% |
Columbia Banking System Inc 주식 (COLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.11 | $22.23 | $5.88 | 35,274,839.0 | +18.95% |
| 2023-11 | $23.14 | $19.29 | $3.85 | 26,500,744.0 | +14.03% |
| 2023-10 | $21.21 | $17.97 | $3.24 | 37,537,540.0 | -3.10% |
| 2023-09 | $21.32 | $19.33 | $1.99 | 31,431,007.0 | -0.88% |
| 2023-08 | $22.50 | $18.68 | $3.82 | 30,807,018.0 | -8.37% |
| 2023-07 | $23.75 | $19.64 | $4.11 | 44,638,481.0 | +10.21% |
| 2023-06 | $24.03 | $19.92 | $4.11 | 35,250,306.0 | +1.25% |
| 2023-05 | $22.31 | $17.54 | $4.77 | 53,276,700.0 | -6.23% |
| 2023-04 | $22.70 | $19.75 | $2.95 | 39,727,951.0 | -0.28% |
| 2023-03 | $30.11 | $19.59 | $10.52 | 85,998,783.0 | -27.95% |
| 2023-02 | $33.24 | $29.51 | $3.73 | 58,210,699.0 | -3.82% |
| 2023-01 | $30.91 | $27.36 | $3.55 | 26,381,101.0 | +2.59% |
Columbia Banking System Inc 주식 (COLB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.34 | $29.17 | $5.17 | 23,902,930.0 | -11.54% |
| 2022-11 | $35.53 | $32.58 | $2.95 | 15,917,807.0 | +1.76% |
| 2022-10 | $33.83 | $28.68 | $5.15 | 24,320,041.0 | +15.85% |
| 2022-09 | $31.63 | $28.36 | $3.27 | 17,996,550.0 | -3.54% |
| 2022-08 | $32.83 | $29.41 | $3.42 | 13,643,460.0 | -0.73% |
| 2022-07 | $30.48 | $27.78 | $2.70 | 17,508,499.0 | +5.31% |
| 2022-06 | $31.32 | $26.97 | $4.36 | 19,661,072.0 | -4.98% |
| 2022-05 | $30.46 | $27.61 | $2.85 | 16,498,598.0 | +7.37% |
| 2022-04 | $32.86 | $27.95 | $4.91 | 18,826,066.0 | -12.98% |
| 2022-03 | $36.68 | $32.06 | $4.62 | 19,881,136.0 | -11.90% |
| 2022-02 | $37.59 | $33.05 | $4.54 | 15,643,966.0 | +5.35% |
| 2022-01 | $37.66 | $33.08 | $4.58 | 17,301,046.0 | +6.27% |
0.20%
0.37%
자본화:
|
볼륨(24시간):