Home

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

23.38
-0.48 (-2.01%)
NASDAQ · Last Trade: Jun 1st, 2:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202523.4523.5523.1823.382,246,23023.38
5/29/202523.7723.9523.5423.862,810,40723.50
5/28/202524.1324.2823.6123.641,589,54223.28
5/27/202523.9624.1723.6124.151,488,95923.79
5/23/202523.1723.7723.1723.591,898,31023.23
5/22/202523.5523.9523.4823.662,163,43223.30
5/21/202524.5224.6023.6723.681,746,81223.32
5/20/202524.8824.9124.6624.751,574,79224.38
5/19/202524.8124.9524.6524.891,264,42824.51
5/16/202524.2825.1324.1725.021,729,50424.64
5/15/202525.0725.2824.8825.131,351,30424.75
5/14/202525.4525.5925.0925.171,982,17824.79
5/13/202525.6525.8425.3625.611,870,91325.22
5/12/202525.1225.7425.0025.632,228,87225.24
5/09/202524.0824.1723.8823.931,584,47023.57
5/08/202523.7824.2423.7024.052,465,44423.69
5/07/202523.5223.8323.2423.402,333,23923.05
5/06/202523.2923.6823.1623.251,941,75622.90
5/05/202523.3824.0223.2623.642,179,36623.28
5/02/202523.3323.7223.1523.691,817,67623.33
5/01/202522.3823.2522.2022.992,334,57822.64
4/30/202522.2422.5921.9522.421,869,54622.08
4/29/202522.5222.9122.3322.721,719,45922.38
4/28/202522.7322.8322.2622.622,113,84022.28
4/25/202523.3723.5522.5822.643,185,96122.30
4/24/202522.7723.4521.9223.328,101,81122.97
4/23/202523.4024.1023.3023.522,430,02423.17
4/22/202522.1322.8222.1122.771,207,34422.43
4/21/202521.9622.1021.5622.061,296,50821.73
4/17/202521.9722.3421.9622.18992,30621.85
4/16/202521.7522.1121.6221.951,493,75921.62
4/15/202521.4222.1621.4221.921,210,44821.59
4/14/202521.2221.5620.7521.421,932,65621.10
4/11/202520.5420.9720.0920.831,918,76120.52
4/10/202521.8121.8020.1820.711,988,63120.40
4/09/202520.3322.6519.9622.214,009,58521.87
4/08/202521.7122.1720.4120.781,981,64520.47
4/07/202519.9121.7319.6120.982,652,35820.66
4/04/202520.8321.1319.9220.782,471,07220.47
4/03/202523.9523.9821.7921.823,080,62221.49
4/02/202524.4525.1424.4525.121,027,77324.74
4/01/202524.7724.9724.2824.751,398,59124.38
3/31/202524.5225.0924.4424.941,330,14824.56
3/28/202525.2725.3124.5424.731,149,86124.36
3/27/202525.6625.7525.1625.32975,34924.94
3/26/202525.5925.9625.5225.631,400,34225.24
3/25/202525.7125.8425.4925.57901,98625.18
3/24/202525.1125.7524.9925.671,075,65625.28
3/21/202524.4524.8224.2324.723,923,32524.35
3/20/202524.7925.1824.5724.621,255,52424.25
3/19/202524.7425.2424.6224.971,147,90324.59
3/18/202524.7324.9624.5224.741,153,45524.37
3/17/202524.8325.0924.5324.77972,82824.40
3/14/202524.2824.8024.2324.771,475,01724.40
3/13/202524.0624.4923.6123.941,798,54823.58
3/12/202524.2524.3923.8024.041,419,56523.68
3/11/202524.5524.7223.6123.892,293,13123.53
3/10/202524.7425.3024.3524.513,095,96724.14
3/07/202524.9025.3924.4925.041,550,71524.66
3/06/202525.0025.1724.6224.971,765,76624.59
3/05/202525.4625.6824.8425.251,936,58524.87
3/04/202525.9926.0725.0225.332,928,28424.95
3/03/202526.8727.0226.0726.381,340,13925.98