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

31.21
+0.77 (2.53%)
NASDAQ · Last Trade: Feb 4th, 10:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202629.7430.4929.5430.442,752,64330.44
2/02/202629.3029.9629.0329.692,396,93729.69
1/30/202628.9829.5028.9129.442,712,26829.44
1/29/202629.1829.3628.5629.043,754,91929.04
1/28/202628.9629.3428.8228.962,595,32128.96
1/27/202628.9629.1628.7228.963,104,88328.96
1/26/202628.9129.2628.3628.873,248,29128.87
1/23/202630.3131.1128.8228.888,058,75528.88
1/22/202629.8030.2729.5329.674,039,37929.67
1/21/202628.6029.9728.4629.703,750,84029.70
1/20/202628.5228.8428.2128.351,834,40228.35
1/16/202629.2829.3928.8428.911,795,52628.91
1/15/202628.5529.3628.5129.251,914,08229.25
1/14/202628.2428.6228.0428.412,320,21728.41
1/13/202628.6128.8028.2128.292,046,63328.29
1/12/202628.7428.8828.4328.611,577,23728.61
1/09/202629.5029.7229.0329.051,469,13829.05
1/08/202628.7529.7028.5029.361,894,97929.36
1/07/202628.9529.1628.6728.902,190,41828.90
1/06/202628.6829.0928.5428.992,604,06528.99
1/05/202628.1129.1028.0628.782,539,27328.78
1/02/202628.0528.3527.5428.192,289,63328.19
12/31/202528.5028.5027.9027.951,452,34527.95
12/30/202528.5028.5028.1528.251,757,73128.25
12/29/202528.4328.6928.3628.441,819,52628.44
12/26/202528.5628.7228.4728.59850,88628.59
12/24/202528.6528.7228.5428.62826,06828.62
12/23/202529.0029.0728.5728.611,997,38028.61
12/22/202529.0229.2628.8929.022,548,70229.02
12/19/202528.8629.1128.6428.854,590,13728.85
12/18/202529.1829.2528.7628.852,615,45028.85
12/17/202528.9629.3328.8228.952,434,13428.95
12/16/202529.1429.3128.7928.912,428,11728.91
12/15/202529.5129.6129.0929.161,885,17329.16
12/12/202529.3329.4629.0529.242,209,35029.24
12/11/202528.9629.5028.9129.263,123,53729.26
12/10/202527.9929.3527.9929.045,329,59229.04
12/09/202528.2728.7028.1028.152,284,86228.15
12/08/202528.1828.6428.0628.302,066,56028.30
12/05/202528.1428.3828.0528.182,411,72028.18
12/04/202528.1028.3928.0228.281,978,18428.28
12/03/202527.7228.3227.7228.173,898,74928.17
12/02/202528.2328.2527.6627.673,013,37927.67
12/01/202527.5628.3227.5128.082,464,59828.08
11/28/202527.9328.2127.6827.721,696,88327.72
11/26/202528.3228.5928.3228.362,029,99627.99
11/25/202527.7128.7727.6928.422,510,03428.05
11/24/202527.2627.6726.9627.542,364,91727.18
11/21/202526.3127.4626.3027.172,602,04526.82
11/20/202526.6327.1626.1426.232,799,80125.89
11/19/202525.9326.4525.8626.372,484,42326.03
11/18/202525.6026.0625.5125.805,317,97125.46
11/17/202526.7926.9325.6425.753,558,21125.41
11/14/202526.7127.0026.4726.932,321,14426.58
11/13/202526.9227.3726.7326.873,151,05526.52
11/12/202526.9927.3926.9127.143,521,37626.79
11/11/202527.0827.3526.8626.903,719,52326.55
11/10/202527.0527.4126.8327.112,573,40426.76
11/07/202526.2026.9426.0326.932,257,79626.58
11/06/202526.5226.7826.2126.422,616,55826.08
11/05/202526.5527.1426.3526.523,959,53826.17
11/04/202526.6126.8426.2526.473,758,77626.12