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

29.64
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0029.8029.0529.643,481,83429.64
5/28/202629.7029.7329.3229.642,683,85529.27
5/27/202630.1330.2429.5629.793,201,35829.42
5/26/202629.9630.2329.7030.072,237,36629.69
5/22/202629.8029.8229.5929.731,438,16729.36
5/21/202629.5729.6429.1829.622,049,51329.25
5/20/202628.9129.7928.7529.672,297,27929.30
5/19/202628.9529.0328.5428.732,671,36228.37
5/18/202628.8829.3428.8829.012,480,48528.65
5/15/202629.1229.2128.4828.773,184,15928.41
5/14/202629.0429.3328.9629.126,210,63228.76
5/13/202629.0729.1128.5528.712,799,32928.35
5/12/202629.4729.6428.7429.092,839,80128.73
5/11/202630.1130.2529.3529.422,974,88429.05
5/08/202629.6430.1129.6430.043,398,95829.66
5/07/202630.2430.4629.4529.562,331,42329.19
5/06/202630.1030.3829.9530.202,667,53329.82
5/05/202629.1329.8229.0729.712,396,33729.34
5/04/202629.3629.4628.9429.072,583,39328.71
5/01/202629.4429.9829.2829.561,835,41029.19
4/30/202629.1129.9128.9429.602,396,23429.23
4/29/202629.5929.6828.9129.122,032,08728.76
4/28/202630.1030.1929.5429.622,351,06529.25
4/27/202629.2529.9529.2529.852,419,66829.48
4/24/202629.0529.7328.7829.223,183,33928.86
4/23/202629.1329.8028.9729.653,066,30029.28
4/22/202629.3029.3928.8629.003,199,51428.64
4/21/202629.6829.9829.0429.091,890,57628.73
4/20/202629.6029.8729.3729.682,243,79429.31
4/17/202629.4030.1129.3729.632,047,10929.26
4/16/202629.1029.9528.8628.971,952,16028.61
4/15/202629.0529.2628.7929.101,550,18228.74
4/14/202628.9629.2828.9229.051,402,92228.69
4/13/202628.8229.2028.5929.164,222,03528.80
4/10/202629.5329.6228.9428.961,987,59328.60
4/09/202628.6929.6628.6929.572,751,32929.20
4/08/202628.5629.2328.5628.884,770,41628.52
4/07/202627.8628.0727.5027.684,439,64927.33
4/06/202627.7228.1427.5828.042,049,85327.69
4/02/202627.4127.8927.2327.732,328,67627.38
4/01/202627.6528.2527.5727.922,444,47127.57
3/31/202627.2427.7527.1327.434,530,79927.09
3/30/202626.8127.0826.5726.792,556,99226.46
3/27/202627.2527.2826.6526.701,973,41926.37
3/26/202627.4327.6027.2627.461,890,77227.12
3/25/202627.6427.8027.1927.602,337,72027.26
3/24/202626.7127.5226.6127.402,934,44127.06
3/23/202626.9527.4826.6526.873,507,18826.53
3/20/202626.3726.5725.8226.149,223,52725.81
3/19/202626.0026.6125.6826.412,653,74126.08
3/18/202626.4126.6126.1626.202,860,91725.87
3/17/202626.6926.8226.2726.472,622,61626.14
3/16/202626.6726.8326.3026.351,992,32026.02
3/13/202626.6526.8626.1426.233,081,57225.90
3/12/202626.1526.6526.0726.422,560,22126.09
3/11/202626.7727.0226.3126.772,890,55126.44
3/10/202627.1227.6226.7326.962,532,72326.62
3/09/202626.8727.4226.1227.113,414,64326.77
3/06/202627.3227.5226.4227.302,471,22826.96
3/05/202628.2628.4227.6928.002,464,15327.65
3/04/202628.6528.9528.4528.582,628,39228.22
3/03/202628.5128.9527.8328.683,428,68828.32
3/02/202627.9229.1927.7029.043,152,41728.68