Home

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

24.99
-0.01 (-0.04%)
NASDAQ · Last Trade: Oct 23rd, 11:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.0125.2824.7524.993,109,52824.99
10/22/202525.4925.6624.9725.003,848,55425.00
10/21/202525.1925.6925.1425.575,398,91825.57
10/20/202524.5725.5124.4525.365,881,09925.36
10/17/202524.5124.7024.0724.328,005,80624.32
10/16/202525.9726.0523.8224.077,613,28124.07
10/15/202526.8026.8825.7726.145,581,15326.14
10/14/202525.5026.8725.4826.745,349,05726.74
10/13/202525.3725.7925.0125.716,555,61925.71
10/10/202526.0526.6824.8924.904,985,08924.90
10/09/202525.6425.9025.3225.665,117,15825.66
10/08/202526.2026.2425.6425.644,947,17925.64
10/07/202526.6526.9226.1626.195,899,44326.19
10/06/202526.7027.3226.4026.587,029,28526.58
10/03/202525.9626.5525.8126.415,544,11626.41
10/02/202525.9326.1125.5425.934,104,49925.93
10/01/202525.6125.9825.5325.966,423,25925.96
9/30/202525.6925.8225.2525.744,693,16225.74
9/29/202526.1926.2025.3925.665,369,85125.66
9/26/202525.9126.1925.6726.064,171,91926.06
9/25/202525.8826.1825.4425.806,527,55525.80
9/24/202526.3926.6325.9426.156,015,46526.15
9/23/202526.2226.7726.2026.393,205,25726.39
9/22/202526.4226.6326.0626.094,791,45526.09
9/19/202526.9426.9726.4526.5514,335,93726.55
9/18/202526.0026.9525.8226.914,616,34626.91
9/17/202525.4626.5025.4525.824,020,89725.82
9/16/202525.6925.9925.0925.364,500,60925.36
9/15/202526.6426.7025.7325.844,839,47425.84
9/12/202526.2426.3625.9726.063,536,45626.06
9/11/202526.3326.6526.1326.293,877,46026.29
9/10/202525.9626.5325.9126.224,577,05026.22
9/09/202527.0127.0725.9625.964,191,39825.96
9/08/202527.0227.1526.3126.934,820,95926.93
9/05/202526.8427.4826.6326.907,257,79426.90
9/04/202526.6726.9726.6626.777,372,65726.77
9/03/202526.9827.0626.2826.617,614,67526.61
9/02/202526.5027.1026.2727.0314,401,08027.03
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
8/11/202524.1324.3123.9524.291,791,55623.97
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