Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
28.37
-0.14 (-0.49%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202428.7728.9128.2628.3728.37-0.49%1,435,176
Oct 31, 202429.1129.2428.4828.5128.51-2.26%1,101,372
Oct 30, 202428.4829.4128.4829.1729.171.85%1,385,937
Oct 29, 202428.5628.7028.2928.6428.64-0.45%1,037,947
Oct 28, 202428.0528.8827.8828.7728.773.12%1,868,086
Oct 25, 202428.4128.6227.7327.9027.90-1.31%1,833,843
Oct 24, 202427.0828.2826.8828.2728.274.39%3,264,769
Oct 23, 202427.0127.3326.7227.0827.080.11%2,671,037
Oct 22, 202426.6427.0726.5427.0527.051.58%1,123,371
Oct 21, 202427.4827.6526.5426.6326.63-3.09%1,908,641
Oct 18, 202427.7027.8027.4327.4827.48-1.01%1,016,932
Oct 17, 202427.3627.8827.3527.7627.760.25%1,674,621
Oct 16, 202427.7528.1527.6527.6927.690.87%1,682,305
Oct 15, 202427.2628.1327.1027.4527.451.07%1,434,672
Oct 14, 202426.8927.3526.6627.1627.160.97%1,070,316
Oct 11, 202426.1226.9526.0526.9026.903.66%2,071,132
Oct 10, 202425.8626.1325.6225.9525.95-0.15%1,034,646
Oct 9, 202425.5926.0625.4125.9925.991.72%893,562
Oct 8, 202425.5625.7825.4325.5525.55-0.04%1,084,306
Oct 7, 202425.6025.6025.2825.5625.56-0.43%1,431,689
Oct 4, 202425.7425.9925.4525.6725.671.30%1,437,412
Oct 3, 202425.2625.4725.0525.3425.340.04%1,449,363
Oct 2, 202425.2625.6925.1825.3325.330.20%1,357,081
Oct 1, 202426.0226.0825.1025.2825.28-3.18%1,794,348
Sep 30, 202425.9626.3525.7626.1126.110.58%1,655,708
Sep 27, 202426.1726.2525.8525.9625.96-0.04%1,376,906
Sep 26, 202426.0626.2025.6925.9725.971.33%1,560,457
Sep 25, 202425.9126.0825.5625.6325.63-1.73%2,431,277
Sep 24, 202426.0326.2625.8326.0826.081.32%3,166,678
Sep 23, 202425.8325.9525.5625.7425.74-0.23%2,266,115
Sep 20, 202426.1826.1825.6325.8025.80-1.83%4,904,914
Sep 19, 202425.8326.5425.7326.2826.284.16%2,912,908
Sep 18, 202424.9526.0424.5725.2325.231.41%2,371,548
Sep 17, 202424.9425.4724.6824.8824.880.69%1,672,037
Sep 16, 202424.3524.8624.1524.7124.711.40%1,877,604
Sep 13, 202423.8424.3923.7424.3724.373.48%1,653,926
Sep 12, 202423.6323.7423.3023.5523.550.30%2,203,987
Sep 11, 202423.6823.6822.9523.4823.48-1.68%1,694,244
Sep 10, 202424.0324.0823.2623.8823.88-0.62%1,635,740
Sep 9, 202423.8124.1123.6024.0324.031.65%1,453,932
Sep 6, 202424.3124.5323.5523.6423.64-2.52%1,350,634
Sep 5, 202424.6624.6824.0224.2524.250.04%1,093,887
Sep 4, 202424.5924.7424.1324.2424.24-1.74%1,310,395
Sep 3, 202424.9725.3124.5024.6724.67-2.03%1,221,164
Aug 30, 202425.1125.3024.7425.1825.180.72%1,468,381
Aug 29, 202425.0025.2224.5825.0025.000.64%2,173,937
Aug 28, 202424.5025.0724.4224.8424.840.44%1,651,422
Aug 27, 202424.7824.8524.3724.7324.73-1.24%1,763,189
Aug 26, 202425.1525.3824.9925.0425.040.28%1,857,667
Aug 23, 202423.4025.0823.3924.9724.975.45%2,251,127
Aug 22, 202423.5923.8523.5623.6823.340.34%1,616,366
Aug 21, 202423.7923.7923.3023.6023.27-0.21%1,838,091
Aug 20, 202424.3224.3223.6223.6523.31-2.51%1,476,014
Aug 19, 202424.0024.2623.9724.2623.921.25%1,007,820
Aug 16, 202423.5024.0923.5023.9623.621.48%1,453,948
Aug 15, 202423.7424.0823.5223.6123.271.20%1,170,552
Aug 14, 202423.4623.5923.2023.3323.00-0.47%1,417,822
Aug 13, 202423.2023.4822.9323.4423.112.14%1,165,198
Aug 12, 202423.5623.8822.8722.9522.62-0.91%1,402,709
Aug 9, 202423.4323.4723.0223.1622.83-1.28%1,395,372
Aug 8, 202423.3823.6423.2223.4623.131.60%997,492
Aug 7, 202423.6623.9023.0523.0922.76-0.60%1,104,141
Aug 6, 202423.1923.7422.9723.2322.900.13%1,581,253
Aug 5, 202422.5723.7022.1623.2022.87-2.81%2,018,155
Aug 2, 202424.0224.1923.3023.8723.53-3.63%2,541,769
Aug 1, 202426.1826.2424.6524.7724.42-5.31%2,401,865
Jul 31, 202426.3226.7425.8126.1625.79-0.38%2,010,286
Jul 30, 202426.4226.5026.0926.2625.890.54%2,648,384
Jul 29, 202427.0727.0825.9826.1225.75-3.22%2,974,888
Jul 26, 202425.0427.0024.9026.9926.6111.58%5,077,370
Jul 25, 202423.4224.4023.3124.1923.853.46%3,763,982
Jul 24, 202423.8924.1323.3723.3823.05-2.42%2,542,994
Jul 23, 202423.3724.1323.3723.9623.620.93%2,024,589
Jul 22, 202423.1923.7922.8423.7423.401.89%1,675,623
Jul 19, 202423.3423.7823.1823.3022.97-0.72%2,162,868
Jul 18, 202423.5424.3223.1823.4723.14-0.97%3,104,912
Jul 17, 202423.1823.9823.1223.7023.360.98%2,206,354
Jul 16, 202422.4423.5022.4023.4723.145.25%2,910,836
Jul 15, 202421.7822.5921.7422.3021.984.01%2,493,306
Jul 12, 202421.5821.7821.4121.4421.14-0.42%1,957,600
Jul 11, 202421.0821.6720.8921.5321.223.66%2,976,229
Jul 10, 202420.2120.8420.1420.7720.483.03%2,505,783
Jul 9, 202419.4820.1819.4220.1619.873.01%2,633,286
Jul 8, 202419.3819.5919.1819.5719.292.30%1,657,267
Jul 5, 202419.5419.6019.0819.1318.86-2.20%2,673,886
Jul 3, 202419.8320.0019.5519.5619.28-1.36%1,475,829
Jul 2, 202419.7519.9419.6519.8319.55-1,629,290
Jul 1, 202419.8720.1519.8019.8319.55-0.30%2,639,634
Jun 28, 202419.2319.9619.2219.8919.614.25%3,129,875
Jun 27, 202418.8019.1218.6919.0818.811.38%956,880
Jun 26, 202418.4618.8718.4118.8218.551.40%947,258
Jun 25, 202419.0019.0118.5418.5618.30-2.37%1,743,954
Jun 24, 202418.5119.1918.4019.0118.743.15%2,111,644
Jun 21, 202418.5018.5018.2218.4318.17-0.27%2,801,220
Jun 20, 202418.6018.7518.4618.4818.22-0.86%1,335,286
Jun 18, 202418.7118.9318.6318.6418.38-0.96%1,135,491
Jun 17, 202418.4018.8418.2918.8218.552.28%1,237,788
Jun 14, 202418.4218.6018.3518.4018.14-1.29%1,105,733
Jun 13, 202419.0319.0518.5318.6418.38-2.56%1,515,529
Jun 12, 202419.0519.4318.8719.1318.863.57%3,423,801