Home

Columbia Banking System, Inc. - Common Stock (COLB)

26.77
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Columbia Banking System, Inc. - Common Stock (COLB)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202526.7427.3126.6026.7717,287,64926.77
8/28/202527.4127.4126.9627.103,830,71726.74
8/27/202527.0227.5226.9827.315,965,49026.95
8/26/202526.7527.2126.7027.016,888,33626.65
8/25/202526.7727.0426.6626.903,268,39526.54
8/22/202525.4527.0325.4126.974,294,27226.61
8/21/202525.5025.5525.1325.321,984,49024.98
8/20/202525.7925.8425.4425.611,919,23325.27
8/19/202525.7026.0025.6125.812,023,04725.47
8/18/202525.5025.8025.3925.771,836,23025.43
8/15/202526.2326.3925.6425.643,026,13125.30
8/14/202525.7526.1625.5026.142,339,55525.79
8/13/202525.4026.1725.1326.133,077,78725.78
8/12/202524.5125.2724.5125.241,830,03624.90
8/11/202524.1324.3123.9524.281,791,55623.96
8/08/202523.9524.2923.6624.072,297,64523.75
8/07/202524.1524.1523.4823.652,547,99723.34
8/06/202524.2324.3023.8223.861,616,68723.54
8/05/202523.9624.2123.4324.171,955,28423.85
8/04/202523.5823.9023.1823.882,317,26723.56
8/01/202523.4023.6522.7723.262,005,84722.95
7/31/202523.7723.9523.5923.802,074,14123.48
7/30/202524.5024.5723.7223.881,857,29023.56
7/29/202524.8324.9024.1024.353,730,45024.03
7/28/202524.8624.9424.4524.562,995,64724.23
7/25/202524.0324.9023.6924.825,940,44924.49
7/24/202524.2724.2723.2723.353,196,94823.04
7/23/202524.5824.7324.1124.383,240,88824.06
7/22/202524.2924.6124.1524.382,770,58524.06
7/21/202524.4824.7224.1924.211,701,35323.89
7/18/202524.4824.5724.1524.352,023,67124.03
7/17/202523.8524.4023.8324.352,383,99324.03
7/16/202524.0024.2523.4523.882,302,64723.56
7/15/202524.9525.0423.8023.832,094,75023.51
7/14/202524.7125.0024.7024.931,983,02824.60
7/11/202524.9825.0224.6924.753,584,95424.42
7/10/202524.8325.3424.8025.181,545,39424.85
7/09/202525.4125.4424.9425.072,044,13224.74
7/08/202525.1525.4925.1225.142,733,50824.81
7/07/202525.2425.6424.9925.093,008,95524.76
7/03/202525.1725.7025.1425.552,244,87025.21
7/02/202524.5524.9324.3025.073,301,23924.74
7/01/202523.2424.7623.1424.474,652,01024.14
6/30/202523.4723.5523.3423.382,379,33623.07
6/27/202523.6823.7923.2223.332,373,21723.02
6/26/202523.0423.6022.7823.541,986,07823.23
6/25/202523.0723.1322.8422.921,694,98722.62
6/24/202522.9923.5722.9923.061,984,15422.75
6/23/202522.3922.9222.1422.911,842,34222.60
6/20/202522.4822.6222.1222.453,064,06722.15
6/18/202521.9122.5621.9122.293,274,80221.99
6/17/202522.2422.4921.9521.991,641,38921.70
6/16/202522.8822.9522.5322.591,983,13222.29
6/13/202523.0723.1422.5322.602,617,63722.30
6/12/202523.6323.6923.1123.382,092,29623.07
6/11/202524.2124.3523.5123.662,330,62123.35
6/10/202524.0824.2823.8024.082,445,00523.76
6/09/202524.0824.3323.9324.011,670,70123.69
6/06/202523.4423.9823.3323.921,740,46923.60
6/05/202523.1223.2122.8222.991,921,52922.68
6/04/202523.4923.5723.0523.061,492,53122.75
6/03/202523.0323.5322.8223.442,101,47623.13
6/02/202523.2923.3022.7623.031,805,31922.72