Columbia Banking System, Inc. - Common Stock (COLB)
27.90
-0.13 (-0.46%)
Columbia Banking System is a financial institution that provides a range of banking services primarily in the Pacific Northwest
The company operates through its network of branches, offering various products including personal and commercial banking, mortgage services, and wealth management solutions. With a focus on building strong client relationships, Columbia Banking System aims to support the financial needs of individuals, businesses, and communities through personalized services and a commitment to local economic development. The bank emphasizes a community-oriented approach, striving to enhance customer satisfaction and foster long-term growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 28.00 | 28.23 | 27.64 | 27.90 | 1,119,803 | 27.90 |
| 1/30/2025 | 27.85 | 28.29 | 27.66 | 28.03 | 1,060,770 | 28.03 |
| 1/29/2025 | 27.94 | 28.30 | 27.34 | 27.63 | 1,269,730 | 27.63 |
| 1/28/2025 | 27.98 | 28.20 | 27.56 | 27.95 | 1,076,815 | 27.95 |
| 1/27/2025 | 28.19 | 28.41 | 27.51 | 28.13 | 1,912,740 | 28.13 |
| 1/24/2025 | 27.79 | 28.53 | 27.16 | 27.96 | 1,937,041 | 27.96 |
| 1/23/2025 | 28.69 | 28.89 | 28.07 | 28.15 | 2,153,386 | 28.15 |
| 1/22/2025 | 28.75 | 28.91 | 28.47 | 28.77 | 1,390,085 | 28.77 |
| 1/21/2025 | 28.84 | 29.12 | 28.60 | 28.84 | 2,139,013 | 28.84 |
| 1/17/2025 | 28.31 | 28.62 | 28.12 | 28.58 | 1,314,373 | 28.58 |
| 1/16/2025 | 28.28 | 28.51 | 27.81 | 28.14 | 1,188,408 | 28.14 |
| 1/15/2025 | 29.17 | 29.18 | 27.95 | 28.43 | 2,251,914 | 28.43 |
| 1/14/2025 | 27.10 | 27.92 | 26.97 | 27.89 | 1,465,165 | 27.89 |
| 1/13/2025 | 26.10 | 26.67 | 25.98 | 26.66 | 1,382,095 | 26.66 |
| 1/10/2025 | 26.75 | 26.81 | 25.89 | 26.25 | 1,176,645 | 26.25 |
| 1/08/2025 | 26.91 | 27.34 | 26.73 | 27.16 | 1,084,475 | 27.16 |
| 1/07/2025 | 27.57 | 27.75 | 26.79 | 27.20 | 1,626,873 | 27.20 |
| 1/06/2025 | 27.50 | 28.10 | 27.27 | 27.41 | 1,566,762 | 27.41 |
| 1/03/2025 | 26.91 | 27.15 | 26.35 | 27.11 | 829,689 | 27.11 |
| 1/02/2025 | 27.29 | 27.43 | 26.75 | 26.86 | 828,855 | 26.86 |
| 12/31/2024 | 26.94 | 0.00 | 27.01 | 27.01 | 0 | 27.01 |
| 12/30/2024 | 26.98 | 27.12 | 26.68 | 26.94 | 1,124,336 | 26.94 |
| 12/27/2024 | 27.30 | 27.68 | 26.86 | 27.14 | 912,651 | 27.14 |
| 12/26/2024 | 27.34 | 27.57 | 27.20 | 27.50 | 1,313,159 | 27.50 |
| 12/24/2024 | 27.08 | 27.59 | 27.06 | 27.57 | 500,323 | 27.57 |
| 12/23/2024 | 27.00 | 27.25 | 26.90 | 27.08 | 1,338,480 | 27.08 |
| 12/20/2024 | 26.26 | 27.42 | 26.26 | 27.19 | 6,424,026 | 27.19 |
| 12/19/2024 | 27.30 | 27.71 | 26.33 | 26.38 | 1,538,686 | 26.38 |
| 12/18/2024 | 28.82 | 28.91 | 26.66 | 26.80 | 2,019,070 | 26.80 |
| 12/17/2024 | 29.48 | 29.48 | 28.55 | 28.63 | 1,721,338 | 28.63 |
| 12/16/2024 | 29.31 | 29.79 | 29.12 | 29.74 | 1,380,727 | 29.74 |
| 12/13/2024 | 29.60 | 29.66 | 29.16 | 29.37 | 1,296,523 | 29.37 |
| 12/12/2024 | 29.97 | 30.17 | 29.51 | 29.60 | 1,191,606 | 29.60 |
| 12/11/2024 | 29.96 | 30.49 | 29.63 | 30.00 | 2,143,743 | 30.00 |
| 12/10/2024 | 29.85 | 30.15 | 29.47 | 29.52 | 822,520 | 29.52 |
| 12/09/2024 | 30.19 | 30.44 | 29.81 | 29.85 | 1,203,993 | 29.85 |
| 12/06/2024 | 30.38 | 30.42 | 29.82 | 30.19 | 918,074 | 30.19 |
| 12/05/2024 | 30.44 | 30.70 | 30.13 | 30.15 | 1,202,426 | 30.15 |
| 12/04/2024 | 30.57 | 30.72 | 29.91 | 30.22 | 1,436,038 | 30.22 |
| 12/03/2024 | 30.87 | 31.34 | 30.50 | 30.55 | 1,406,747 | 30.55 |
| 12/02/2024 | 30.98 | 31.24 | 30.80 | 30.87 | 1,447,378 | 30.87 |
| 11/29/2024 | 31.61 | 31.61 | 30.80 | 31.01 | 664,921 | 31.01 |
| 11/27/2024 | 32.03 | 32.24 | 31.59 | 31.62 | 940,274 | 31.26 |
| 11/26/2024 | 31.75 | 32.06 | 31.60 | 31.72 | 1,303,500 | 31.36 |
| 11/25/2024 | 32.11 | 32.85 | 31.96 | 32.01 | 2,327,648 | 31.65 |
| 11/22/2024 | 30.69 | 31.70 | 30.65 | 31.64 | 1,334,107 | 31.28 |
| 11/21/2024 | 30.14 | 31.06 | 30.03 | 30.67 | 1,204,519 | 30.32 |
| 11/20/2024 | 30.08 | 30.39 | 29.59 | 29.98 | 1,090,889 | 29.64 |
| 11/19/2024 | 30.00 | 30.55 | 30.00 | 30.15 | 1,200,546 | 29.81 |
| 11/18/2024 | 30.93 | 31.15 | 30.50 | 30.55 | 971,185 | 30.20 |
| 11/15/2024 | 31.14 | 31.39 | 30.55 | 30.88 | 939,256 | 30.53 |
| 11/14/2024 | 30.95 | 31.58 | 30.88 | 31.12 | 1,074,712 | 30.77 |
| 11/13/2024 | 31.53 | 31.83 | 30.92 | 30.95 | 1,262,967 | 30.60 |
| 11/12/2024 | 31.27 | 31.73 | 31.06 | 31.38 | 1,080,603 | 31.02 |
| 11/11/2024 | 31.10 | 31.86 | 30.89 | 31.50 | 1,524,874 | 31.14 |
| 11/08/2024 | 30.55 | 30.73 | 30.03 | 30.48 | 1,444,452 | 30.13 |
| 11/07/2024 | 31.34 | 31.45 | 30.36 | 30.43 | 2,788,496 | 30.08 |
| 11/06/2024 | 30.17 | 31.74 | 30.14 | 31.69 | 4,624,030 | 31.33 |
| 11/05/2024 | 27.87 | 28.24 | 27.85 | 28.18 | 1,389,099 | 27.86 |
| 11/04/2024 | 28.23 | 28.27 | 27.55 | 27.76 | 2,038,552 | 27.44 |
| 11/01/2024 | 28.77 | 28.91 | 28.26 | 28.37 | 1,435,176 | 28.05 |