Stockscreener 앱 받기
30.67
2.30%
0.69
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.06 | $30.03 | $1.03 | 1,195,904.0 | +2.30% |
| 2024-11-20 | $30.39 | $29.59 | $0.7932 | 1,042,386.0 | -0.56% |
| 2024-11-19 | $30.55 | $30.00 | $0.55 | 1,157,360.0 | -1.31% |
| 2024-11-18 | $31.15 | $30.50 | $0.65 | 960,422.0 | -1.07% |
| 2024-11-15 | $31.39 | $30.55 | $0.84 | 911,350.0 | -0.77% |
| 2024-11-14 | $31.58 | $30.88 | $0.70 | 1,050,694.0 | +0.55% |
| 2024-11-13 | $31.83 | $30.92 | $0.91 | 1,238,993.0 | -1.37% |
| 2024-11-12 | $31.73 | $31.06 | $0.67 | 1,060,309.0 | -0.38% |
| 2024-11-11 | $31.86 | $30.89 | $0.97 | 1,452,677.0 | +3.35% |
| 2024-11-08 | $30.73 | $30.03 | $0.705 | 1,395,321.0 | +0.16% |
| 2024-11-07 | $31.45 | $30.36 | $1.09 | 2,637,240.0 | -3.98% |
| 2024-11-06 | $31.74 | $30.14 | $1.59 | 4,510,158.0 | +12.46% |
| 2024-11-05 | $28.24 | $27.85 | $0.39 | 1,373,470.0 | +1.51% |
| 2024-11-04 | $28.27 | $27.55 | $0.72 | 1,808,032.0 | -2.15% |
| 2024-11-01 | $28.91 | $28.26 | $0.65 | 1,319,835.0 | -0.49% |
| 2024-10-31 | $29.24 | $28.48 | $0.765 | 1,047,441.0 | -2.26% |
| 2024-10-30 | $29.41 | $28.48 | $0.93 | 1,347,531.0 | +1.85% |
| 2024-10-29 | $28.70 | $28.29 | $0.41 | 1,021,006.0 | -0.45% |
| 2024-10-28 | $28.88 | $27.88 | $1.00 | 1,830,055.0 | +3.12% |
| 2024-10-25 | $28.62 | $27.73 | $0.8897 | 1,790,023.0 | -1.31% |
| 2024-10-24 | $28.28 | $26.88 | $1.40 | 3,263,268.0 | +4.39% |
| 2024-10-23 | $27.33 | $26.71 | $0.615 | 2,663,962.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $31.86 | $27.55 | $4.31 | 24,310,055.0 | +7.58% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):