Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

27.43
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202627.2427.7527.1327.434,530,79927.43
3/30/202626.8127.0826.5726.792,556,99226.79
3/27/202627.2527.2826.6526.701,973,41926.70
3/26/202627.4327.6027.2627.461,890,77227.46
3/25/202627.6427.8027.1927.602,337,72027.60
3/24/202626.7127.5226.6127.402,934,44127.40
3/23/202626.9527.4826.6526.873,507,18826.87
3/20/202626.3726.5725.8226.149,223,52726.14
3/19/202626.0026.6125.6826.412,653,74126.41
3/18/202626.4126.6126.1626.202,860,91726.20
3/17/202626.6926.8226.2726.472,622,61626.47
3/16/202626.6726.8326.3026.351,992,32026.35
3/13/202626.6526.8626.1426.233,081,57226.23
3/12/202626.1526.6526.0726.422,560,22126.42
3/11/202626.7727.0226.3126.772,890,55126.77
3/10/202627.1227.6226.7326.962,532,72326.96
3/09/202626.8727.4226.1227.113,414,64327.11
3/06/202627.3227.5226.4227.302,471,22827.30
3/05/202628.2628.4227.6928.002,464,15328.00
3/04/202628.6528.9528.4528.582,628,39228.58
3/03/202628.5128.9527.8328.683,428,68828.68
3/02/202627.9229.1927.7029.043,152,41729.04
2/27/202629.5729.7128.1528.454,547,93328.45
2/26/202630.5531.2130.2130.583,237,39530.58
2/25/202630.2030.5129.8430.443,341,45730.44
2/24/202630.0330.1929.5929.862,825,84929.86
2/23/202631.6931.7429.8930.073,255,22130.07
2/20/202631.1731.8130.9331.763,073,38431.76
2/19/202631.1831.4130.8031.192,594,56931.19
2/18/202631.2932.1231.1831.243,434,36831.24
2/17/202631.5932.0031.1531.302,697,79631.30
2/13/202631.1031.6330.7931.493,291,51431.49
2/12/202631.9932.2130.7531.254,149,31631.25
2/11/202632.2432.6231.3831.632,035,27031.63
2/10/202632.3732.6031.7232.022,382,33232.02
2/09/202632.0432.7031.8832.422,421,58232.42
2/06/202631.4332.2331.4332.072,745,90232.07
2/05/202630.9731.4030.1431.243,445,42431.24
2/04/202630.5931.4230.5931.143,483,73731.14
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