Columbia Banking System, Inc. (COLB) NASDAQ

26.81

-0.0926(-0.34%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.8426.926.927.4826.637.26M
September 04, 202526.6726.7726.7726.9726.667.37M
September 03, 202526.9826.6126.6127.0626.287.61M
September 02, 202526.5127.0327.0327.126.2714.4M
August 29, 202526.7426.7726.7727.3126.617.29M
August 28, 202527.4127.126.7427.4126.963.83M
August 27, 202527.0227.3126.9527.5226.985.97M
August 26, 202526.7527.0126.6527.2126.76.89M
August 25, 202526.7726.926.5427.0426.663.27M
August 22, 202525.4526.9726.6127.0325.414.29M
August 21, 202525.525.3224.9825.5525.131.98M
August 20, 202525.7925.6125.2725.8525.441.92M
August 19, 202525.725.8125.812625.612.02M
August 18, 202525.525.7725.7725.825.391.84M
August 15, 202526.2325.6425.6426.3925.642.93M
August 14, 202525.7526.1426.1426.1625.52.34M
August 13, 202525.426.1326.1326.1725.133.08M
August 12, 202524.5125.2425.2425.2724.511.83M
August 11, 202524.1324.2824.2824.3123.951.79M
August 08, 202523.9524.0724.0724.2923.662.3M
August 07, 202524.1523.6523.6524.1523.482.55M
August 06, 202524.2323.8723.8724.3123.821.61M
August 05, 202523.9624.1724.1724.2123.431.96M
August 04, 202523.5823.8823.8823.923.182.32M
August 01, 202523.423.2623.2623.6522.772.01M
July 31, 202523.7723.823.823.9523.592.07M
July 30, 202524.523.8823.8824.5823.721.86M
July 29, 202524.8324.3524.3524.924.13.73M
July 28, 202524.8624.5624.5624.9424.453M
July 25, 202524.0324.8224.8224.923.695.94M
July 24, 202524.2723.3523.3524.2723.273.2M
July 23, 202524.5824.3824.3824.7324.113.24M
July 22, 202524.2924.3824.3824.6124.152.77M
July 21, 202524.4824.2124.2124.7224.191.7M
July 18, 202524.4824.3524.3524.5724.152.02M
July 17, 202523.8524.3524.3524.423.832.38M
July 16, 20252423.8823.8824.2623.452.3M
July 15, 202524.9523.8323.8325.0423.812.09M
July 14, 202524.7124.9324.9325.0124.71.98M
July 11, 202524.9824.7524.7525.0324.693.59M
July 10, 202524.8325.1825.1825.3424.81.55M
July 09, 202525.4125.0725.0725.4424.942.04M
July 08, 202525.1525.1425.1425.4925.122.73M
July 07, 202525.2425.0925.0925.6424.993.01M
July 03, 202525.1725.5525.5525.7125.142.24M
July 02, 202524.5525.0725.0725.1124.33.3M
July 01, 202523.2424.4724.4724.7623.144.65M
June 30, 202523.4723.3823.3823.5623.342.38M
June 27, 202523.6823.3323.3323.7923.222.37M
June 26, 202523.0423.5423.5423.622.781.99M
June 25, 202523.0722.9222.9223.1322.841.7M
June 24, 202522.9923.0623.0623.5722.991.98M
June 23, 202522.3922.9122.9122.9222.141.84M
June 20, 202522.4822.4522.4522.6222.123.06M
June 18, 202522.0322.2922.2922.5621.971.28M
June 17, 202522.2421.9921.9922.4921.951.64M
June 16, 202522.8822.5922.5922.9522.531.98M
June 13, 202523.0722.622.623.1422.532.62M
June 12, 202523.6323.3823.3823.6923.112.09M
June 11, 202524.2123.6623.6624.3523.512.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved