Home

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

27.72
-0.64 (-2.26%)
NASDAQ · Last Trade: Nov 30th, 11:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/03/202526.5526.9326.0626.924,691,90926.57
10/31/202525.6926.9725.1226.806,117,07826.45
10/30/202526.1226.7125.9726.024,325,87825.68
10/29/202526.7427.1426.1426.355,322,55026.01
10/28/202525.6626.8725.3626.849,004,70526.49
10/27/202525.8525.8525.5025.704,373,33725.36
10/24/202525.2925.7625.2025.543,134,33825.21
10/23/202525.0125.2824.7524.993,109,52824.66
10/22/202525.4925.6624.9725.003,848,55424.67
10/21/202525.1925.6925.1425.575,398,91825.24
10/20/202524.5725.5124.4525.365,881,09925.03
10/17/202524.5124.7024.0724.328,005,80624.00
10/16/202525.9726.0523.8224.077,613,28123.76
10/15/202526.8026.8825.7726.145,581,15325.80
10/14/202525.5026.8725.4826.745,349,05726.39
10/13/202525.3725.7925.0125.716,555,61925.37
10/10/202526.0526.6824.8924.904,985,08924.58
10/09/202525.6425.9025.3225.665,117,15825.33
10/08/202526.2026.2425.6425.644,947,17925.31
10/07/202526.6526.9226.1626.195,899,44325.85
10/06/202526.7027.3226.4026.587,029,28526.23
10/03/202525.9626.5525.8126.415,544,11626.07
10/02/202525.9326.1125.5425.934,104,49925.59
10/01/202525.6125.9825.5325.966,423,25925.62
9/30/202525.6925.8225.2525.744,693,16225.40
9/29/202526.1926.2025.3925.665,369,85125.32
9/26/202525.9126.1925.6726.064,171,91925.72
9/25/202525.8826.1825.4425.806,527,55525.46
9/24/202526.3926.6325.9426.156,015,46525.81
9/23/202526.2226.7726.2026.393,205,25726.05
9/22/202526.4226.6326.0626.094,791,45525.75
9/19/202526.9426.9726.4526.5514,335,93726.20
9/18/202526.0026.9525.8226.914,616,34626.56
9/17/202525.4626.5025.4525.824,020,89725.48
9/16/202525.6925.9925.0925.364,500,60925.03
9/15/202526.6426.7025.7325.844,839,47425.50
9/12/202526.2426.3625.9726.063,536,45625.72
9/11/202526.3326.6526.1326.293,877,46025.95
9/10/202525.9626.5325.9126.224,577,05025.88
9/09/202527.0127.0725.9625.964,191,39825.62
9/08/202527.0227.1526.3126.934,820,95926.58
9/05/202526.8427.4826.6326.907,257,79426.55
9/04/202526.6726.9726.6626.777,372,65726.42
9/03/202526.9827.0626.2826.617,614,67526.26
9/02/202526.5027.1026.2727.0314,401,08026.68