Columbia Banking System, Inc. (COLB) NASDAQ

25.66

+0.024(+0.09%)

Updated at August 18 03:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 202524.0824.0824.0824.2823.812.45M
June 09, 202524.0824.0124.0124.3323.931.67M
June 06, 202523.4423.9223.9223.9923.331.74M
June 05, 202523.1222.9922.9923.2222.821.92M
June 04, 202523.4923.0623.0623.5723.051.49M
June 03, 202523.0323.4423.4423.5322.822.1M
June 02, 202523.2923.0323.0323.322.761.81M
May 30, 202523.4523.3823.3823.5523.182.25M
May 29, 202523.7723.8623.523.9523.542.81M
May 28, 202524.1323.6423.2824.2823.611.59M
May 27, 202523.9624.1523.7924.1723.611.49M
May 23, 202523.1723.5923.2323.7723.171.9M
May 22, 202523.5523.6623.323.9523.482.16M
May 21, 202524.5223.6823.3224.623.671.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved