Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
31.64
+0.97 (3.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
Columbia Banking System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 30.69 | 31.70 | 30.65 | 31.64 | 31.64 | 3.16% | 1,285,520 |
| Nov 21, 2024 | 30.14 | 31.06 | 30.03 | 30.67 | 30.67 | 2.30% | 1,204,531 |
| Nov 20, 2024 | 30.08 | 30.39 | 29.60 | 29.98 | 29.98 | -0.56% | 1,090,889 |
| Nov 19, 2024 | 30.00 | 30.55 | 30.00 | 30.15 | 30.15 | -1.31% | 1,200,546 |
| Nov 18, 2024 | 30.93 | 31.15 | 30.50 | 30.55 | 30.55 | -1.07% | 971,185 |
| Nov 15, 2024 | 31.14 | 31.39 | 30.55 | 30.88 | 30.88 | -0.77% | 939,256 |
| Nov 14, 2024 | 30.95 | 31.58 | 30.88 | 31.12 | 31.12 | 0.55% | 1,074,812 |
| Nov 13, 2024 | 31.53 | 31.83 | 30.92 | 30.95 | 30.95 | -1.37% | 1,262,967 |
| Nov 12, 2024 | 31.27 | 31.73 | 31.06 | 31.38 | 31.38 | -0.38% | 1,080,603 |
| Nov 11, 2024 | 31.10 | 31.86 | 30.89 | 31.50 | 31.50 | 3.35% | 1,525,262 |
| Nov 8, 2024 | 30.55 | 30.74 | 30.03 | 30.48 | 30.48 | 0.16% | 1,444,452 |
| Nov 7, 2024 | 31.34 | 31.46 | 30.36 | 30.43 | 30.43 | -3.98% | 2,788,497 |
| Nov 6, 2024 | 30.17 | 31.74 | 30.15 | 31.69 | 31.69 | 12.46% | 4,624,229 |
| Nov 5, 2024 | 27.87 | 28.24 | 27.85 | 28.18 | 28.18 | 1.51% | 1,389,099 |
| Nov 4, 2024 | 28.23 | 28.27 | 27.55 | 27.76 | 27.76 | -2.15% | 2,038,552 |
| Nov 1, 2024 | 28.77 | 28.91 | 28.26 | 28.37 | 28.37 | -0.49% | 1,435,176 |
| Oct 31, 2024 | 29.11 | 29.24 | 28.48 | 28.51 | 28.51 | -2.26% | 1,101,372 |
| Oct 30, 2024 | 28.48 | 29.41 | 28.48 | 29.17 | 29.17 | 1.85% | 1,385,937 |
| Oct 29, 2024 | 28.56 | 28.70 | 28.29 | 28.64 | 28.64 | -0.45% | 1,037,947 |
| Oct 28, 2024 | 28.05 | 28.88 | 27.88 | 28.77 | 28.77 | 3.12% | 1,868,086 |
| Oct 25, 2024 | 28.41 | 28.62 | 27.73 | 27.90 | 27.90 | -1.31% | 1,833,843 |
| Oct 24, 2024 | 27.08 | 28.28 | 26.88 | 28.27 | 28.27 | 4.39% | 3,264,769 |
| Oct 23, 2024 | 27.01 | 27.33 | 26.72 | 27.08 | 27.08 | 0.11% | 2,671,037 |
| Oct 22, 2024 | 26.64 | 27.07 | 26.54 | 27.05 | 27.05 | 1.58% | 1,123,371 |
| Oct 21, 2024 | 27.48 | 27.65 | 26.54 | 26.63 | 26.63 | -3.09% | 1,908,641 |
| Oct 18, 2024 | 27.70 | 27.80 | 27.43 | 27.48 | 27.48 | -1.01% | 1,016,932 |
| Oct 17, 2024 | 27.36 | 27.88 | 27.35 | 27.76 | 27.76 | 0.25% | 1,674,621 |
| Oct 16, 2024 | 27.75 | 28.15 | 27.65 | 27.69 | 27.69 | 0.87% | 1,682,305 |
| Oct 15, 2024 | 27.26 | 28.13 | 27.10 | 27.45 | 27.45 | 1.07% | 1,434,672 |
| Oct 14, 2024 | 26.89 | 27.35 | 26.66 | 27.16 | 27.16 | 0.97% | 1,070,316 |
| Oct 11, 2024 | 26.12 | 26.95 | 26.05 | 26.90 | 26.90 | 3.66% | 2,071,132 |
| Oct 10, 2024 | 25.86 | 26.13 | 25.62 | 25.95 | 25.95 | -0.15% | 1,034,646 |
| Oct 9, 2024 | 25.59 | 26.06 | 25.41 | 25.99 | 25.99 | 1.72% | 893,562 |
| Oct 8, 2024 | 25.56 | 25.78 | 25.43 | 25.55 | 25.55 | -0.04% | 1,084,306 |
| Oct 7, 2024 | 25.60 | 25.60 | 25.28 | 25.56 | 25.56 | -0.43% | 1,431,689 |
| Oct 4, 2024 | 25.74 | 25.99 | 25.45 | 25.67 | 25.67 | 1.30% | 1,437,412 |
| Oct 3, 2024 | 25.26 | 25.47 | 25.05 | 25.34 | 25.34 | 0.04% | 1,449,363 |
| Oct 2, 2024 | 25.26 | 25.69 | 25.18 | 25.33 | 25.33 | 0.20% | 1,357,081 |
| Oct 1, 2024 | 26.02 | 26.08 | 25.10 | 25.28 | 25.28 | -3.18% | 1,794,348 |
| Sep 30, 2024 | 25.96 | 26.35 | 25.76 | 26.11 | 26.11 | 0.58% | 1,655,708 |
| Sep 27, 2024 | 26.17 | 26.25 | 25.85 | 25.96 | 25.96 | -0.04% | 1,376,906 |
| Sep 26, 2024 | 26.06 | 26.20 | 25.69 | 25.97 | 25.97 | 1.33% | 1,560,457 |
| Sep 25, 2024 | 25.91 | 26.08 | 25.56 | 25.63 | 25.63 | -1.73% | 2,431,277 |
| Sep 24, 2024 | 26.03 | 26.26 | 25.83 | 26.08 | 26.08 | 1.32% | 3,166,678 |
| Sep 23, 2024 | 25.83 | 25.95 | 25.56 | 25.74 | 25.74 | -0.23% | 2,266,115 |
| Sep 20, 2024 | 26.18 | 26.18 | 25.63 | 25.80 | 25.80 | -1.83% | 4,904,914 |
| Sep 19, 2024 | 25.83 | 26.54 | 25.73 | 26.28 | 26.28 | 4.16% | 2,912,908 |
| Sep 18, 2024 | 24.95 | 26.04 | 24.57 | 25.23 | 25.23 | 1.41% | 2,371,548 |
| Sep 17, 2024 | 24.94 | 25.47 | 24.68 | 24.88 | 24.88 | 0.69% | 1,672,037 |
| Sep 16, 2024 | 24.35 | 24.86 | 24.15 | 24.71 | 24.71 | 1.40% | 1,877,604 |
| Sep 13, 2024 | 23.84 | 24.39 | 23.74 | 24.37 | 24.37 | 3.48% | 1,653,926 |
| Sep 12, 2024 | 23.63 | 23.74 | 23.30 | 23.55 | 23.55 | 0.30% | 2,203,987 |
| Sep 11, 2024 | 23.68 | 23.68 | 22.95 | 23.48 | 23.48 | -1.68% | 1,694,244 |
| Sep 10, 2024 | 24.03 | 24.08 | 23.26 | 23.88 | 23.88 | -0.62% | 1,635,740 |
| Sep 9, 2024 | 23.81 | 24.11 | 23.60 | 24.03 | 24.03 | 1.65% | 1,453,932 |
| Sep 6, 2024 | 24.31 | 24.53 | 23.55 | 23.64 | 23.64 | -2.52% | 1,350,634 |
| Sep 5, 2024 | 24.66 | 24.68 | 24.02 | 24.25 | 24.25 | 0.04% | 1,093,887 |
| Sep 4, 2024 | 24.59 | 24.74 | 24.13 | 24.24 | 24.24 | -1.74% | 1,310,395 |
| Sep 3, 2024 | 24.97 | 25.31 | 24.50 | 24.67 | 24.67 | -2.03% | 1,221,164 |
| Aug 30, 2024 | 25.11 | 25.30 | 24.74 | 25.18 | 25.18 | 0.72% | 1,468,381 |
| Aug 29, 2024 | 25.00 | 25.22 | 24.58 | 25.00 | 25.00 | 0.64% | 2,173,937 |
| Aug 28, 2024 | 24.50 | 25.07 | 24.42 | 24.84 | 24.84 | 0.44% | 1,651,422 |
| Aug 27, 2024 | 24.78 | 24.85 | 24.37 | 24.73 | 24.73 | -1.24% | 1,763,189 |
| Aug 26, 2024 | 25.15 | 25.38 | 24.99 | 25.04 | 25.04 | 0.28% | 1,857,667 |
| Aug 23, 2024 | 23.40 | 25.08 | 23.39 | 24.97 | 24.97 | 5.45% | 2,251,127 |
| Aug 22, 2024 | 23.59 | 23.85 | 23.56 | 23.68 | 23.34 | 0.34% | 1,616,366 |
| Aug 21, 2024 | 23.79 | 23.79 | 23.30 | 23.60 | 23.27 | -0.21% | 1,838,091 |
| Aug 20, 2024 | 24.32 | 24.32 | 23.62 | 23.65 | 23.31 | -2.51% | 1,476,014 |
| Aug 19, 2024 | 24.00 | 24.26 | 23.97 | 24.26 | 23.92 | 1.25% | 1,007,820 |
| Aug 16, 2024 | 23.50 | 24.09 | 23.50 | 23.96 | 23.62 | 1.48% | 1,453,948 |
| Aug 15, 2024 | 23.74 | 24.08 | 23.52 | 23.61 | 23.27 | 1.20% | 1,170,552 |
| Aug 14, 2024 | 23.46 | 23.59 | 23.20 | 23.33 | 23.00 | -0.47% | 1,417,822 |
| Aug 13, 2024 | 23.20 | 23.48 | 22.93 | 23.44 | 23.11 | 2.14% | 1,165,198 |
| Aug 12, 2024 | 23.56 | 23.88 | 22.87 | 22.95 | 22.62 | -0.91% | 1,402,709 |
| Aug 9, 2024 | 23.43 | 23.47 | 23.02 | 23.16 | 22.83 | -1.28% | 1,395,372 |
| Aug 8, 2024 | 23.38 | 23.64 | 23.22 | 23.46 | 23.13 | 1.60% | 997,492 |
| Aug 7, 2024 | 23.66 | 23.90 | 23.05 | 23.09 | 22.76 | -0.60% | 1,104,141 |
| Aug 6, 2024 | 23.19 | 23.74 | 22.97 | 23.23 | 22.90 | 0.13% | 1,581,253 |
| Aug 5, 2024 | 22.57 | 23.70 | 22.16 | 23.20 | 22.87 | -2.81% | 2,018,155 |
| Aug 2, 2024 | 24.02 | 24.19 | 23.30 | 23.87 | 23.53 | -3.63% | 2,541,769 |
| Aug 1, 2024 | 26.18 | 26.24 | 24.65 | 24.77 | 24.42 | -5.31% | 2,401,865 |
| Jul 31, 2024 | 26.32 | 26.74 | 25.81 | 26.16 | 25.79 | -0.38% | 2,010,286 |
| Jul 30, 2024 | 26.42 | 26.50 | 26.09 | 26.26 | 25.89 | 0.54% | 2,648,384 |
| Jul 29, 2024 | 27.07 | 27.08 | 25.98 | 26.12 | 25.75 | -3.22% | 2,974,888 |
| Jul 26, 2024 | 25.04 | 27.00 | 24.90 | 26.99 | 26.61 | 11.58% | 5,077,370 |
| Jul 25, 2024 | 23.42 | 24.40 | 23.31 | 24.19 | 23.85 | 3.46% | 3,763,982 |
| Jul 24, 2024 | 23.89 | 24.13 | 23.37 | 23.38 | 23.05 | -2.42% | 2,542,994 |
| Jul 23, 2024 | 23.37 | 24.13 | 23.37 | 23.96 | 23.62 | 0.93% | 2,024,589 |
| Jul 22, 2024 | 23.19 | 23.79 | 22.84 | 23.74 | 23.40 | 1.89% | 1,675,623 |
| Jul 19, 2024 | 23.34 | 23.78 | 23.18 | 23.30 | 22.97 | -0.72% | 2,162,868 |
| Jul 18, 2024 | 23.54 | 24.32 | 23.18 | 23.47 | 23.14 | -0.97% | 3,104,912 |
| Jul 17, 2024 | 23.18 | 23.98 | 23.12 | 23.70 | 23.36 | 0.98% | 2,206,354 |
| Jul 16, 2024 | 22.44 | 23.50 | 22.40 | 23.47 | 23.14 | 5.25% | 2,910,836 |
| Jul 15, 2024 | 21.78 | 22.59 | 21.74 | 22.30 | 21.98 | 4.01% | 2,493,306 |
| Jul 12, 2024 | 21.58 | 21.78 | 21.41 | 21.44 | 21.14 | -0.42% | 1,957,600 |
| Jul 11, 2024 | 21.08 | 21.67 | 20.89 | 21.53 | 21.22 | 3.66% | 2,976,229 |
| Jul 10, 2024 | 20.21 | 20.84 | 20.14 | 20.77 | 20.48 | 3.03% | 2,505,783 |
| Jul 9, 2024 | 19.48 | 20.18 | 19.42 | 20.16 | 19.87 | 3.01% | 2,633,286 |
| Jul 8, 2024 | 19.38 | 19.59 | 19.18 | 19.57 | 19.29 | 2.30% | 1,657,267 |
| Jul 5, 2024 | 19.54 | 19.60 | 19.08 | 19.13 | 18.86 | -2.20% | 2,673,886 |