Australia markets closed

Columbia Banking System, Inc. (COLB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.74+0.73 (+3.81%)
As of 10:04AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.7920.3119.5019.7419.74382,073
25 Apr 202419.1519.1818.7719.0119.013,475,000
24 Apr 202418.9719.3118.8719.2119.211,906,400
23 Apr 202418.7119.1818.6319.0819.082,086,200
22 Apr 202418.3118.8618.2218.7918.792,549,200
19 Apr 202417.6118.3217.6118.3118.312,115,300
18 Apr 202417.4917.9117.4617.7417.741,577,100
17 Apr 202417.5817.7117.4317.4917.491,406,800
16 Apr 202417.4317.4817.0817.3517.352,632,700
15 Apr 202417.7118.0117.3717.5817.582,361,700
12 Apr 202417.7217.9917.6117.6517.652,794,300
11 Apr 202418.1718.2117.7717.9217.921,747,600
10 Apr 202418.5518.5617.9118.0518.052,565,700
09 Apr 202418.8319.1018.7519.1019.101,450,600
08 Apr 202418.5519.0018.4018.8518.851,347,200
05 Apr 202418.2118.4118.1518.3618.362,048,300
04 Apr 202418.7519.0318.2918.3918.392,016,900
03 Apr 202418.4818.6718.4018.5418.542,663,100
02 Apr 202418.7318.7718.5118.5218.521,790,000
01 Apr 202419.3519.3518.7618.8718.872,359,200
28 Mar 202419.0619.4718.9919.3519.352,832,400
27 Mar 202418.4219.1018.4219.1019.102,851,500
26 Mar 202418.6918.7218.3118.3718.371,723,100
25 Mar 202418.3318.6518.3318.5518.551,490,500
22 Mar 202418.6518.7718.1618.2818.282,214,800
21 Mar 202418.8619.2018.6418.6818.682,522,800
20 Mar 202417.8418.9917.7518.8018.802,781,000
19 Mar 202417.8918.1317.8517.9317.934,625,400
18 Mar 202418.3218.3317.9518.0118.013,708,000
15 Mar 202418.3918.7518.2118.2218.2216,509,700
14 Mar 202419.1519.1918.3518.4618.463,645,300
13 Mar 202419.0719.5919.0719.2619.263,191,900
12 Mar 202419.5219.5919.1819.2719.272,665,700
11 Mar 202419.4819.7019.3719.5319.532,064,200
08 Mar 202419.8319.8619.4219.5119.512,385,100
07 Mar 202419.8019.9119.4419.5619.562,542,000
06 Mar 202418.7819.6618.6319.4919.494,739,200
05 Mar 202418.3518.9118.1118.8818.884,714,000
04 Mar 202417.9018.6017.9018.0818.084,498,700
01 Mar 202417.9017.9317.1817.8717.874,784,900
29 Feb 202418.0918.2817.8418.1018.104,622,800
28 Feb 202417.7517.8917.6517.7617.761,821,400
27 Feb 202417.8318.0617.6717.9117.911,808,600
26 Feb 202418.1218.1317.5717.7317.732,007,100
23 Feb 202418.0418.2117.9218.1518.152,105,700
22 Feb 202418.0118.1417.7818.1018.102,195,300
22 Feb 20240.36 Dividend
21 Feb 202418.4418.5018.1518.2817.923,232,900
20 Feb 202418.3818.7218.3018.5618.192,225,700
16 Feb 202418.7918.7918.1018.5018.144,030,100
15 Feb 202418.8019.2918.6519.0118.647,576,400
14 Feb 202418.7518.9318.3918.6518.281,920,400
13 Feb 202418.7218.8418.1818.4918.132,715,800
12 Feb 202418.8819.6118.8819.4119.031,849,400
09 Feb 202418.8118.8918.4818.8418.472,615,700
08 Feb 202418.3718.9218.2518.7818.413,342,700
07 Feb 202418.5918.6218.0218.3718.012,176,800
06 Feb 202419.0519.2418.3718.5818.213,070,700
05 Feb 202419.2919.4019.0519.0718.692,141,300
02 Feb 202418.8419.5418.8419.5019.122,969,200
01 Feb 202420.2520.3418.7819.3118.934,267,500
31 Jan 202420.7820.8720.0220.1619.765,521,600
30 Jan 202420.8721.2620.7921.1120.693,335,100
29 Jan 202420.3520.9620.3020.9020.492,873,200
26 Jan 202420.4020.6620.0920.4120.013,893,000
25 Jan 202420.6922.0019.4720.1819.7815,291,800
24 Jan 202425.2825.7625.1025.5925.092,429,800
23 Jan 202425.5025.7024.9525.1124.621,088,800
22 Jan 202425.1125.4525.0125.4324.931,085,800
19 Jan 202424.5924.9224.3024.8824.391,275,300
18 Jan 202424.5724.6324.2624.5924.111,088,900
17 Jan 202424.0824.6023.8924.3323.851,286,900
16 Jan 202424.4324.7624.3224.5324.05953,400
12 Jan 202425.5625.7424.8624.9424.451,404,200
11 Jan 202425.4125.4924.8725.3424.841,252,000
10 Jan 202425.4225.7125.2425.6725.161,098,700
09 Jan 202425.7225.7725.4425.5725.071,326,800
08 Jan 202425.8926.1825.6626.1425.63758,600
05 Jan 202425.4826.2825.3425.9425.432,622,700
04 Jan 202425.6426.0025.5825.6725.161,287,200
03 Jan 202426.0126.1625.5625.6525.141,412,000
02 Jan 202426.4627.2026.3626.5826.061,896,300
29 Dec 202326.9627.0626.6826.6826.151,217,200
28 Dec 202326.7927.1326.6627.1126.58642,900
27 Dec 202327.0527.1626.7026.9826.45792,100
26 Dec 202326.6727.1626.6026.9626.43818,400
22 Dec 202326.8527.1326.4626.6426.121,532,500
21 Dec 202326.7426.7626.3026.6026.08931,300
20 Dec 202326.7527.1026.3026.3125.791,881,800
19 Dec 202326.7227.2126.5226.9026.371,299,100
18 Dec 202327.4227.4726.6326.6426.121,509,700
15 Dec 202327.8327.9527.1027.1826.645,632,200
14 Dec 202326.8328.1226.8027.8427.293,131,400
13 Dec 202324.5125.9824.2525.9825.473,304,900
12 Dec 202324.5524.7724.3424.4824.001,159,800
11 Dec 202324.8025.0324.5824.6324.141,379,000
08 Dec 202324.3224.9324.0924.9024.411,956,500
07 Dec 202324.1224.4924.0124.3723.891,021,300
06 Dec 202323.9824.7123.9624.0223.551,711,900
05 Dec 202324.1124.1123.6623.7023.231,449,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...