XNAS
Datos históricos de Columbia Banking System, Inc.
Columbia Banking System, Inc. · COLB
$28.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:22 UTC
- Variación en el periodo
- +13.94%
- Máximo
- US$33.68
- 16 de julio de 2026
- Mínimo
- US$23.83
- 16 de octubre de 2025
- Volumen medio diario
- 3.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.51 | 28.53 | 28.19 | 28.37 | −0.56% | 1.6 M |
| 8 oct 2026 | 28.07 | 28.55 | 27.91 | 28.53 | +0.96% | 3.45 M |
| 7 oct 2026 | 28.91 | 28.91 | 27.96 | 28.26 | −2.18% | 3.2 M |
| 6 oct 2026 | 28.97 | 29.17 | 28.75 | 28.89 | +0.17% | 2.43 M |
| 5 oct 2026 | 29.00 | 29.10 | 28.61 | 28.84 | −0.28% | 2.6 M |
| 2 oct 2026 | 28.95 | 29.25 | 28.80 | 28.92 | +0.66% | 2.38 M |
| 1 oct 2026 | 28.42 | 28.83 | 27.96 | 28.73 | +0.45% | 3.3 M |
| 30 sep 2026 | 28.70 | 29.00 | 28.49 | 28.60 | −0.31% | 2.45 M |
| 29 sep 2026 | 29.07 | 29.20 | 28.52 | 28.69 | −1.27% | 3.58 M |
| 28 sep 2026 | 29.60 | 29.60 | 29.03 | 29.06 | −1.96% | 2.05 M |
| 25 sep 2026 | 29.43 | 29.81 | 29.30 | 29.64 | +1.58% | 1.85 M |
| 24 sep 2026 | 28.89 | 29.25 | 28.76 | 29.18 | +1.14% | 2.93 M |
| 23 sep 2026 | 29.34 | 29.49 | 28.82 | 28.85 | −1.67% | 2.6 M |
| 22 sep 2026 | 29.93 | 30.10 | 29.34 | 29.34 | −1.87% | 2.58 M |
| 21 sep 2026 | 30.06 | 30.31 | 29.82 | 29.90 | −0.10% | 2.19 M |
| 18 sep 2026 | 29.85 | 29.97 | 29.59 | 29.93 | −0.05% | 6.48 M |
| 17 sep 2026 | 30.10 | 30.33 | 29.82 | 29.95 | +0.76% | 2.19 M |
| 16 sep 2026 | 30.23 | 30.26 | 29.18 | 29.72 | −1.43% | 2.83 M |
| 15 sep 2026 | 30.11 | 30.53 | 30.09 | 30.15 | +0.13% | 2.41 M |
| 14 sep 2026 | 29.99 | 30.55 | 29.90 | 30.11 | 0.00% | 2.9 M |
| 11 sep 2026 | 30.40 | 30.45 | 29.68 | 30.11 | +0.23% | 2.59 M |
| 10 sep 2026 | 29.75 | 30.13 | 29.44 | 30.04 | +0.67% | 3.49 M |
| 9 sep 2026 | 30.15 | 30.44 | 29.70 | 29.84 | −1.42% | 2.69 M |
| 8 sep 2026 | 30.81 | 30.82 | 30.24 | 30.27 | −1.72% | 3.43 M |
| 4 sep 2026 | 30.35 | 30.91 | 30.35 | 30.80 | +1.15% | 2.31 M |
| 3 sep 2026 | 30.09 | 30.56 | 30.09 | 30.45 | +1.23% | 2.93 M |
| 2 sep 2026 | 29.44 | 30.41 | 29.44 | 30.08 | +2.59% | 3.84 M |
| 1 sep 2026 | 29.76 | 30.20 | 29.22 | 29.32 | −1.08% | 3.95 M |
| 31 ago 2026 | 30.13 | 30.13 | 29.60 | 29.64 | −1.43% | 2.37 M |
| 28 ago 2026 | 30.41 | 30.59 | 30.02 | 30.07 | −2.02% | 2.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.