Canada markets closed

Columbia Banking System, Inc. (COLB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.17+0.42 (+2.13%)
At close: 04:00PM EDT
20.36 +0.19 (+0.94%)
After hours: 07:13PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.1520.3720.0020.1720.172,983,957
May 02, 202419.7919.9119.4719.7519.751,979,900
May 01, 202418.9719.9018.9119.5319.533,074,600
Apr 30, 202418.7919.0618.6518.8118.812,592,500
Apr 29, 202419.2819.3318.8818.9718.974,151,100
Apr 26, 202419.7920.3119.0819.1219.123,715,900
Apr 25, 202419.1519.1818.7719.0119.013,475,000
Apr 24, 202418.9719.3118.8719.2119.211,906,400
Apr 23, 202418.7119.1818.6319.0819.082,086,200
Apr 22, 202418.3118.8618.2218.7918.792,549,200
Apr 19, 202417.6118.3217.6118.3118.312,115,300
Apr 18, 202417.4917.9117.4617.7417.741,577,100
Apr 17, 202417.5817.7117.4317.4917.491,406,800
Apr 16, 202417.4317.4817.0817.3517.352,632,700
Apr 15, 202417.7118.0117.3717.5817.582,361,700
Apr 12, 202417.7217.9917.6117.6517.652,794,300
Apr 11, 202418.1718.2117.7717.9217.921,747,600
Apr 10, 202418.5518.5617.9118.0518.052,565,700
Apr 09, 202418.8319.1018.7519.1019.101,450,600
Apr 08, 202418.5519.0018.4018.8518.851,347,200
Apr 05, 202418.2118.4118.1518.3618.362,048,300
Apr 04, 202418.7519.0318.2918.3918.392,016,900
Apr 03, 202418.4818.6718.4018.5418.542,663,100
Apr 02, 202418.7318.7718.5118.5218.521,790,000
Apr 01, 202419.3519.3518.7618.8718.872,359,200
Mar 28, 202419.0619.4718.9919.3519.352,832,400
Mar 27, 202418.4219.1018.4219.1019.102,851,500
Mar 26, 202418.6918.7218.3118.3718.371,723,100
Mar 25, 202418.3318.6518.3318.5518.551,490,500
Mar 22, 202418.6518.7718.1618.2818.282,214,800
Mar 21, 202418.8619.2018.6418.6818.682,522,800
Mar 20, 202417.8418.9917.7518.8018.802,781,000
Mar 19, 202417.8918.1317.8517.9317.934,625,400
Mar 18, 202418.3218.3317.9518.0118.013,708,000
Mar 15, 202418.3918.7518.2118.2218.2216,509,700
Mar 14, 202419.1519.1918.3518.4618.463,645,300
Mar 13, 202419.0719.5919.0719.2619.263,191,900
Mar 12, 202419.5219.5919.1819.2719.272,665,700
Mar 11, 202419.4819.7019.3719.5319.532,064,200
Mar 08, 202419.8319.8619.4219.5119.512,385,100
Mar 07, 202419.8019.9119.4419.5619.562,542,000
Mar 06, 202418.7819.6618.6319.4919.494,739,200
Mar 05, 202418.3518.9118.1118.8818.884,714,000
Mar 04, 202417.9018.6017.9018.0818.084,498,700
Mar 01, 202417.9017.9317.1817.8717.874,784,900
Feb 29, 202418.0918.2817.8418.1018.104,622,800
Feb 28, 202417.7517.8917.6517.7617.761,821,400
Feb 27, 202417.8318.0617.6717.9117.911,808,600
Feb 26, 202418.1218.1317.5717.7317.732,007,100
Feb 23, 202418.0418.2117.9218.1518.152,105,700
Feb 22, 202418.0118.1417.7818.1018.102,195,300
Feb 22, 20240.36 Dividend
Feb 21, 202418.4418.5018.1518.2817.923,232,900
Feb 20, 202418.3818.7218.3018.5618.192,225,700
Feb 16, 202418.7918.7918.1018.5018.144,030,100
Feb 15, 202418.8019.2918.6519.0118.647,576,400
Feb 14, 202418.7518.9318.3918.6518.281,920,400
Feb 13, 202418.7218.8418.1818.4918.132,715,800
Feb 12, 202418.8819.6118.8819.4119.031,849,400
Feb 09, 202418.8118.8918.4818.8418.472,615,700
Feb 08, 202418.3718.9218.2518.7818.413,342,700
Feb 07, 202418.5918.6218.0218.3718.012,176,800
Feb 06, 202419.0519.2418.3718.5818.213,070,700
Feb 05, 202419.2919.4019.0519.0718.692,141,300
Feb 02, 202418.8419.5418.8419.5019.122,969,200
Feb 01, 202420.2520.3418.7819.3118.934,267,500
Jan 31, 202420.7820.8720.0220.1619.765,521,600
Jan 30, 202420.8721.2620.7921.1120.693,335,100
Jan 29, 202420.3520.9620.3020.9020.492,873,200
Jan 26, 202420.4020.6620.0920.4120.013,893,000
Jan 25, 202420.6922.0019.4720.1819.7815,291,800
Jan 24, 202425.2825.7625.1025.5925.092,429,800
Jan 23, 202425.5025.7024.9525.1124.621,088,800
Jan 22, 202425.1125.4525.0125.4324.931,085,800
Jan 19, 202424.5924.9224.3024.8824.391,275,300
Jan 18, 202424.5724.6324.2624.5924.111,088,900
Jan 17, 202424.0824.6023.8924.3323.851,286,900
Jan 16, 202424.4324.7624.3224.5324.05953,400
Jan 12, 202425.5625.7424.8624.9424.451,404,200
Jan 11, 202425.4125.4924.8725.3424.841,252,000
Jan 10, 202425.4225.7125.2425.6725.161,098,700
Jan 09, 202425.7225.7725.4425.5725.071,326,800
Jan 08, 202425.8926.1825.6626.1425.63758,600
Jan 05, 202425.4826.2825.3425.9425.432,622,700
Jan 04, 202425.6426.0025.5825.6725.161,287,200
Jan 03, 202426.0126.1625.5625.6525.141,412,000
Jan 02, 202426.4627.2026.3626.5826.061,896,300
Dec 29, 202326.9627.0626.6826.6826.151,217,200
Dec 28, 202326.7927.1326.6627.1126.58642,900
Dec 27, 202327.0527.1626.7026.9826.45792,100
Dec 26, 202326.6727.1626.6026.9626.43818,400
Dec 22, 202326.8527.1326.4626.6426.121,532,500
Dec 21, 202326.7426.7626.3026.6026.08931,300
Dec 20, 202326.7527.1026.3026.3125.791,881,800
Dec 19, 202326.7227.2126.5226.9026.371,299,100
Dec 18, 202327.4227.4726.6326.6426.121,509,700
Dec 15, 202327.8327.9527.1027.1826.645,632,200
Dec 14, 202326.8328.1226.8027.8427.293,131,400
Dec 13, 202324.5125.9824.2525.9825.473,304,900
Dec 12, 202324.5524.7724.3424.4824.001,159,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...