NasdaqGS - Delayed Quote USD

Columbia Banking System, Inc. (COLB)

18.31 +0.57 (+3.21%)
At close: April 19 at 4:00 PM EDT
18.31 0.00 (0.00%)
After hours: April 19 at 4:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.61 18.32 17.61 18.31 18.31 2,115,300
Apr 18, 2024 17.49 17.91 17.46 17.74 17.74 1,577,100
Apr 17, 2024 17.58 17.71 17.43 17.49 17.49 1,406,800
Apr 16, 2024 17.43 17.48 17.08 17.35 17.35 2,632,700
Apr 15, 2024 17.71 18.01 17.37 17.58 17.58 2,361,700
Apr 12, 2024 17.72 17.99 17.61 17.65 17.65 2,794,300
Apr 11, 2024 18.17 18.21 17.77 17.92 17.92 1,747,600
Apr 10, 2024 18.55 18.56 17.91 18.05 18.05 2,565,700
Apr 9, 2024 18.83 19.10 18.75 19.10 19.10 1,450,600
Apr 8, 2024 18.55 19.00 18.40 18.85 18.85 1,347,200
Apr 5, 2024 18.21 18.41 18.15 18.36 18.36 2,048,300
Apr 4, 2024 18.75 19.03 18.29 18.39 18.39 2,016,900
Apr 3, 2024 18.48 18.67 18.40 18.54 18.54 2,663,100
Apr 2, 2024 18.73 18.77 18.51 18.52 18.52 1,790,000
Apr 1, 2024 19.35 19.35 18.76 18.87 18.87 2,359,200
Mar 28, 2024 19.06 19.47 18.99 19.35 19.35 2,832,400
Mar 27, 2024 18.42 19.10 18.42 19.10 19.10 2,851,500
Mar 26, 2024 18.69 18.72 18.31 18.37 18.37 1,723,100
Mar 25, 2024 18.33 18.65 18.33 18.55 18.55 1,490,500
Mar 22, 2024 18.65 18.77 18.16 18.28 18.28 2,214,800
Mar 21, 2024 18.86 19.20 18.64 18.68 18.68 2,522,800
Mar 20, 2024 17.84 18.99 17.75 18.80 18.80 2,781,000
Mar 19, 2024 17.89 18.13 17.85 17.93 17.93 4,625,400
Mar 18, 2024 18.32 18.33 17.95 18.01 18.01 3,708,000
Mar 15, 2024 18.39 18.75 18.21 18.22 18.22 16,509,700
Mar 14, 2024 19.15 19.19 18.35 18.46 18.46 3,645,300
Mar 13, 2024 19.07 19.59 19.07 19.26 19.26 3,191,900
Mar 12, 2024 19.52 19.59 19.18 19.27 19.27 2,665,700
Mar 11, 2024 19.48 19.70 19.37 19.53 19.53 2,064,200
Mar 8, 2024 19.83 19.86 19.42 19.51 19.51 2,385,100
Mar 7, 2024 19.80 19.91 19.44 19.56 19.56 2,542,000
Mar 6, 2024 18.78 19.66 18.63 19.49 19.49 4,739,200
Mar 5, 2024 18.35 18.91 18.11 18.88 18.88 4,714,000
Mar 4, 2024 17.90 18.60 17.90 18.08 18.08 4,498,700
Mar 1, 2024 17.90 17.93 17.18 17.87 17.87 4,784,900
Feb 29, 2024 18.09 18.28 17.84 18.10 18.10 4,622,800
Feb 28, 2024 17.75 17.89 17.65 17.76 17.76 1,821,400
Feb 27, 2024 17.83 18.06 17.67 17.91 17.91 1,808,600
Feb 26, 2024 18.12 18.13 17.57 17.73 17.73 2,007,100
Feb 23, 2024 18.04 18.21 17.92 18.15 18.15 2,105,700
Feb 22, 2024 0.36 Dividend
Feb 22, 2024 18.01 18.14 17.78 18.10 18.10 2,195,300
Feb 21, 2024 18.44 18.50 18.15 18.28 17.92 3,232,900
Feb 20, 2024 18.38 18.72 18.30 18.56 18.19 2,225,700
Feb 16, 2024 18.79 18.79 18.10 18.50 18.14 4,030,100
Feb 15, 2024 18.80 19.29 18.65 19.01 18.64 7,576,400
Feb 14, 2024 18.75 18.93 18.39 18.65 18.28 1,920,400
Feb 13, 2024 18.72 18.84 18.18 18.49 18.13 2,715,800
Feb 12, 2024 18.88 19.61 18.88 19.41 19.03 1,849,400
Feb 9, 2024 18.81 18.89 18.48 18.84 18.47 2,615,700
Feb 8, 2024 18.37 18.92 18.25 18.78 18.41 3,342,700
Feb 7, 2024 18.59 18.62 18.02 18.37 18.01 2,176,800
Feb 6, 2024 19.05 19.24 18.37 18.58 18.21 3,070,700
Feb 5, 2024 19.29 19.40 19.05 19.07 18.69 2,141,300
Feb 2, 2024 18.84 19.54 18.84 19.50 19.12 2,969,200
Feb 1, 2024 20.25 20.34 18.78 19.31 18.93 4,267,500
Jan 31, 2024 20.78 20.87 20.02 20.16 19.76 5,521,600
Jan 30, 2024 20.87 21.26 20.79 21.11 20.69 3,335,100
Jan 29, 2024 20.35 20.96 20.30 20.90 20.49 2,873,200
Jan 26, 2024 20.40 20.66 20.09 20.41 20.01 3,893,000
Jan 25, 2024 20.69 22.00 19.47 20.18 19.78 15,291,800
Jan 24, 2024 25.28 25.76 25.10 25.59 25.09 2,429,800
Jan 23, 2024 25.50 25.70 24.95 25.11 24.62 1,088,800
Jan 22, 2024 25.11 25.45 25.01 25.43 24.93 1,085,800
Jan 19, 2024 24.59 24.92 24.30 24.88 24.39 1,275,300
Jan 18, 2024 24.57 24.63 24.26 24.59 24.11 1,088,900
Jan 17, 2024 24.08 24.60 23.89 24.33 23.85 1,286,900
Jan 16, 2024 24.43 24.76 24.32 24.53 24.05 953,400
Jan 12, 2024 25.56 25.74 24.86 24.94 24.45 1,404,200
Jan 11, 2024 25.41 25.49 24.87 25.34 24.84 1,252,000
Jan 10, 2024 25.42 25.71 25.24 25.67 25.16 1,098,700
Jan 9, 2024 25.72 25.77 25.44 25.57 25.07 1,326,800
Jan 8, 2024 25.89 26.18 25.66 26.14 25.63 758,600
Jan 5, 2024 25.48 26.28 25.34 25.94 25.43 2,622,700
Jan 4, 2024 25.64 26.00 25.58 25.67 25.16 1,287,200
Jan 3, 2024 26.01 26.16 25.56 25.65 25.14 1,412,000
Jan 2, 2024 26.46 27.20 26.36 26.58 26.06 1,896,300
Dec 29, 2023 26.96 27.06 26.68 26.68 26.15 1,217,200
Dec 28, 2023 26.79 27.13 26.66 27.11 26.58 642,900
Dec 27, 2023 27.05 27.16 26.70 26.98 26.45 792,100
Dec 26, 2023 26.67 27.16 26.60 26.96 26.43 818,400
Dec 22, 2023 26.85 27.13 26.46 26.64 26.12 1,532,500
Dec 21, 2023 26.74 26.76 26.30 26.60 26.08 931,300
Dec 20, 2023 26.75 27.10 26.30 26.31 25.79 1,881,800
Dec 19, 2023 26.72 27.21 26.52 26.90 26.37 1,299,100
Dec 18, 2023 27.42 27.47 26.63 26.64 26.12 1,509,700
Dec 15, 2023 27.83 27.95 27.10 27.18 26.64 5,632,200
Dec 14, 2023 26.83 28.12 26.80 27.84 27.29 3,131,400
Dec 13, 2023 24.51 25.98 24.25 25.98 25.47 3,304,900
Dec 12, 2023 24.55 24.77 24.34 24.48 24.00 1,159,800
Dec 11, 2023 24.80 25.03 24.58 24.63 24.14 1,379,000
Dec 8, 2023 24.32 24.93 24.09 24.90 24.41 1,956,500
Dec 7, 2023 24.12 24.49 24.01 24.37 23.89 1,021,300
Dec 6, 2023 23.98 24.71 23.96 24.02 23.55 1,711,900
Dec 5, 2023 24.11 24.11 23.66 23.70 23.23 1,449,100
Dec 4, 2023 23.63 24.34 23.61 24.26 23.78 1,677,100
Dec 1, 2023 22.36 23.97 22.23 23.89 23.42 2,405,800
Nov 30, 2023 22.47 22.69 22.18 22.43 21.99 2,066,600
Nov 29, 2023 22.03 22.65 22.02 22.33 21.89 1,523,900
Nov 28, 2023 21.76 21.86 21.44 21.81 21.38 838,600
Nov 27, 2023 21.84 21.86 21.54 21.72 21.29 1,043,400
Nov 24, 2023 21.87 22.01 21.72 21.99 21.56 528,700
Nov 22, 2023 0.36 Dividend
Nov 22, 2023 22.12 22.19 21.73 21.88 21.45 899,800
Nov 21, 2023 22.43 22.62 22.12 22.26 21.47 1,283,400
Nov 20, 2023 22.77 22.82 22.46 22.54 21.74 1,765,400
Nov 17, 2023 22.61 22.97 22.57 22.78 21.97 727,200
Nov 16, 2023 22.83 22.97 22.38 22.49 21.69 1,146,200
Nov 15, 2023 22.61 23.14 22.61 22.89 22.08 1,686,700
Nov 14, 2023 21.54 22.91 21.51 22.57 21.77 2,040,900
Nov 13, 2023 20.31 20.79 20.14 20.66 19.93 982,400
Nov 10, 2023 20.40 20.53 20.04 20.49 19.76 755,200
Nov 9, 2023 20.76 20.90 20.15 20.29 19.57 1,044,900
Nov 8, 2023 21.14 21.40 20.71 20.76 20.02 1,584,800
Nov 7, 2023 21.29 21.42 21.03 21.17 20.42 1,083,900
Nov 6, 2023 21.81 21.89 21.36 21.42 20.66 1,332,500
Nov 3, 2023 21.51 21.97 21.39 21.76 20.99 1,925,200
Nov 2, 2023 19.98 20.87 19.96 20.84 20.10 1,301,600
Nov 1, 2023 19.62 19.84 19.29 19.63 18.93 1,147,000
Oct 31, 2023 19.58 19.76 19.33 19.67 18.97 1,571,800
Oct 30, 2023 19.41 19.64 19.26 19.58 18.88 1,098,600
Oct 27, 2023 19.81 19.81 18.95 19.21 18.53 1,552,800
Oct 26, 2023 18.57 19.79 18.57 19.79 19.09 3,377,000
Oct 25, 2023 18.36 18.97 17.97 18.59 17.93 2,569,900
Oct 24, 2023 19.03 19.03 18.23 18.56 17.90 2,844,300
Oct 23, 2023 18.78 19.09 18.65 18.69 18.03 2,503,100
Oct 20, 2023 19.84 19.84 18.69 18.85 18.18 2,242,200
Oct 19, 2023 20.38 21.21 19.82 19.86 19.15 2,744,700
Oct 18, 2023 20.37 20.42 19.88 20.06 19.35 1,277,700
Oct 17, 2023 19.92 20.89 19.88 20.63 19.90 1,557,500
Oct 16, 2023 19.83 20.13 19.60 20.07 19.36 1,789,400
Oct 13, 2023 20.34 20.40 19.54 19.61 18.91 1,255,700
Oct 12, 2023 20.00 20.16 19.63 20.05 19.34 1,091,200
Oct 11, 2023 19.85 20.38 19.80 20.00 19.29 916,100
Oct 10, 2023 19.83 20.19 19.75 19.77 19.07 1,467,700
Oct 9, 2023 19.61 19.96 19.57 19.80 19.10 800,900
Oct 6, 2023 19.50 20.08 19.18 19.87 19.16 1,373,300
Oct 5, 2023 18.82 19.49 18.79 19.43 18.74 1,549,900
Oct 4, 2023 18.95 19.00 18.55 18.92 18.25 1,447,400
Oct 3, 2023 19.31 19.34 18.84 18.91 18.24 1,266,600
Oct 2, 2023 20.27 20.39 19.40 19.47 18.78 1,317,300
Sep 29, 2023 19.90 20.50 19.86 20.30 19.58 1,086,200
Sep 28, 2023 19.65 20.01 19.58 19.63 18.93 1,100,300
Sep 27, 2023 19.97 19.98 19.44 19.66 18.96 1,747,500
Sep 26, 2023 19.67 20.15 19.62 19.92 19.21 2,122,300
Sep 25, 2023 19.45 19.75 19.33 19.73 19.03 5,420,800
Sep 22, 2023 19.75 19.80 19.47 19.52 18.83 850,200
Sep 21, 2023 19.74 20.02 19.51 19.67 18.97 1,596,500
Sep 20, 2023 20.40 20.46 19.83 19.85 19.14 2,190,400
Sep 19, 2023 20.53 20.74 20.21 20.24 19.52 1,808,900
Sep 18, 2023 20.79 20.84 20.39 20.44 19.71 982,200
Sep 15, 2023 20.70 21.00 20.49 20.89 20.15 2,227,700
Sep 14, 2023 20.55 20.83 20.44 20.83 20.09 896,200
Sep 13, 2023 20.65 20.72 20.04 20.29 19.57 903,100
Sep 12, 2023 20.31 20.78 20.26 20.54 19.81 727,100
Sep 11, 2023 20.55 20.73 20.25 20.27 19.55 779,600
Sep 8, 2023 19.91 20.41 19.62 20.37 19.65 1,051,800
Sep 7, 2023 20.07 20.23 19.69 19.78 19.08 2,267,600
Sep 6, 2023 20.68 20.88 20.19 20.26 19.54 1,140,300
Sep 5, 2023 20.99 21.20 20.72 20.74 20.00 1,482,200
Sep 1, 2023 20.77 21.32 20.67 21.15 20.40 1,051,400
Aug 31, 2023 20.61 20.83 20.33 20.48 19.75 1,411,400
Aug 30, 2023 20.53 20.75 20.33 20.54 19.81 1,268,200
Aug 29, 2023 20.53 20.92 20.23 20.61 19.88 1,262,900
Aug 28, 2023 19.81 20.45 19.80 20.42 19.69 1,200,400
Aug 25, 2023 19.78 20.00 19.20 19.72 19.02 1,833,000
Aug 24, 2023 0.36 Dividend
Aug 24, 2023 19.15 19.91 19.09 19.74 19.04 1,925,000
Aug 23, 2023 18.94 19.61 18.68 19.59 18.55 1,775,300
Aug 22, 2023 19.40 19.61 18.85 18.88 17.87 1,141,200
Aug 21, 2023 19.67 19.78 19.06 19.43 18.39 1,321,600
Aug 18, 2023 19.33 20.01 19.29 19.63 18.58 1,611,500
Aug 17, 2023 19.72 19.82 19.35 19.54 18.50 1,042,700
Aug 16, 2023 19.77 19.98 19.46 19.58 18.54 2,936,300
Aug 15, 2023 20.50 20.59 19.76 19.85 18.79 1,969,100
Aug 14, 2023 21.39 21.39 20.82 20.87 19.76 776,800
Aug 11, 2023 21.37 21.67 21.37 21.47 20.33 613,200
Aug 10, 2023 21.79 22.01 21.43 21.59 20.44 614,200
Aug 9, 2023 22.06 22.11 21.55 21.59 20.44 641,300
Aug 8, 2023 21.85 22.32 21.31 22.23 21.05 1,046,300
Aug 7, 2023 22.31 22.41 21.99 22.38 21.19 775,700
Aug 4, 2023 21.93 22.50 21.85 22.29 21.10 1,509,100
Aug 3, 2023 21.83 21.99 21.46 21.87 20.70 1,467,500
Aug 2, 2023 21.64 22.18 21.46 21.84 20.68 1,345,900
Aug 1, 2023 22.14 22.14 21.50 22.07 20.89 1,321,000
Jul 31, 2023 22.33 22.70 22.16 22.35 21.16 1,782,500
Jul 28, 2023 22.10 22.60 21.89 22.24 21.06 1,643,100
Jul 27, 2023 22.92 22.92 21.60 21.81 20.65 1,600,700
Jul 26, 2023 22.06 22.73 21.90 22.63 21.42 2,411,400
Jul 25, 2023 22.28 22.63 21.70 21.77 20.61 3,212,200
Jul 24, 2023 21.05 22.20 21.05 22.15 20.97 2,742,600
Jul 21, 2023 22.03 22.07 21.03 21.17 20.04 2,800,500
Jul 20, 2023 21.50 22.19 20.32 21.93 20.76 5,618,500
Jul 19, 2023 23.25 23.75 22.90 23.55 22.30 2,340,900
Jul 18, 2023 22.04 23.16 22.01 23.00 21.77 1,779,400
Jul 17, 2023 21.50 22.08 21.37 22.05 20.88 1,846,200
Jul 14, 2023 22.62 22.62 21.54 21.59 20.44 1,809,900
Jul 13, 2023 21.77 22.54 21.64 22.48 21.28 2,040,400
Jul 12, 2023 21.63 21.84 21.31 21.57 20.42 1,915,900
Jul 11, 2023 20.89 21.13 20.30 21.04 19.92 1,747,800
Jul 10, 2023 20.53 21.18 20.50 20.74 19.64 2,032,800
Jul 7, 2023 20.07 20.95 20.07 20.74 19.64 2,923,100
Jul 6, 2023 20.27 20.33 19.65 19.96 18.90 1,948,500
Jul 5, 2023 20.55 20.86 20.27 20.50 19.41 1,488,500
Jul 3, 2023 20.29 21.01 20.29 20.88 19.77 904,100
Jun 30, 2023 20.54 20.73 20.02 20.28 19.20 1,910,900
Jun 29, 2023 20.40 20.69 20.26 20.31 19.23 1,589,700
Jun 28, 2023 20.44 20.54 19.98 20.20 19.12 1,475,200
Jun 27, 2023 20.59 20.91 20.30 20.52 19.43 2,115,700
Jun 26, 2023 20.63 21.10 20.43 20.53 19.44 1,561,400
Jun 23, 2023 20.69 20.98 20.40 20.48 19.39 2,468,600
Jun 22, 2023 21.61 21.61 20.79 20.97 19.85 1,441,400
Jun 21, 2023 22.07 22.21 21.73 21.74 20.58 1,111,500
Jun 20, 2023 22.54 22.56 22.01 22.28 21.09 1,160,200
Jun 16, 2023 22.92 23.07 22.17 22.60 21.40 2,482,400
Jun 15, 2023 22.42 23.06 22.42 23.02 21.79 1,249,900
Jun 14, 2023 23.28 23.47 22.35 22.65 21.44 1,259,100
Jun 13, 2023 23.18 23.48 22.83 23.25 22.01 1,491,700
Jun 12, 2023 22.92 23.44 22.49 23.01 21.78 1,366,500
Jun 9, 2023 23.26 23.46 22.62 22.93 21.71 1,905,500
Jun 8, 2023 23.60 23.66 22.97 23.25 22.01 1,406,000
Jun 7, 2023 23.50 24.03 23.20 23.71 22.45 2,646,900
Jun 6, 2023 21.49 23.30 21.41 23.15 21.92 2,202,100
Jun 5, 2023 21.98 22.11 21.28 21.58 20.43 1,728,200
Jun 2, 2023 20.90 22.19 20.80 22.07 20.89 1,689,300
Jun 1, 2023 20.26 20.79 19.92 20.46 19.37 1,803,300
May 31, 2023 20.50 20.54 19.40 20.03 18.96 2,767,100
May 30, 2023 0.36 Dividend
May 30, 2023 20.77 20.85 20.09 20.70 19.60 1,934,100
May 26, 2023 20.84 21.14 20.40 21.06 19.60 1,274,500
May 25, 2023 20.97 21.25 20.35 20.86 19.41 1,506,900
May 24, 2023 21.26 21.41 20.75 21.08 19.62 2,734,100
May 23, 2023 21.33 22.31 21.32 21.51 20.02 2,691,500
May 22, 2023 20.76 21.34 20.42 21.32 19.84 1,681,300
May 19, 2023 21.18 21.25 19.97 20.49 19.07 1,636,500
May 18, 2023 21.02 21.21 20.58 21.10 19.63 1,885,400
May 17, 2023 20.20 21.16 20.16 21.01 19.55 2,711,300
May 16, 2023 20.45 20.46 19.73 19.76 18.39 2,063,500
May 15, 2023 18.86 20.31 18.69 20.25 18.84 4,419,000
May 12, 2023 18.60 18.68 18.01 18.44 17.16 1,825,200
May 11, 2023 18.73 18.90 18.42 18.45 17.17 2,138,800
May 10, 2023 19.84 19.96 18.85 19.00 17.68 1,906,800
May 9, 2023 19.21 19.46 18.70 19.40 18.05 2,194,800
May 8, 2023 20.40 20.46 19.33 19.34 18.00 1,962,500
May 5, 2023 20.07 20.29 19.35 20.05 18.66 3,276,500
May 4, 2023 18.26 19.94 17.54 19.08 17.75 5,826,700
May 3, 2023 19.55 20.14 18.83 18.94 17.62 2,773,200
May 2, 2023 20.78 20.90 19.00 19.43 18.08 3,001,800
May 1, 2023 21.52 21.52 20.88 20.96 19.50 1,403,300
Apr 28, 2023 21.47 21.84 21.23 21.36 19.88 2,272,400
Apr 27, 2023 20.18 21.91 20.18 21.55 20.05 2,365,400
Apr 26, 2023 20.18 20.51 19.75 19.97 18.58 2,158,800
Apr 25, 2023 20.92 21.08 20.02 20.08 18.69 2,846,500
Apr 24, 2023 21.47 21.51 21.09 21.50 20.01 1,844,500
Apr 21, 2023 21.90 22.02 21.06 21.36 19.88 1,890,800
Apr 20, 2023 21.60 22.16 21.53 21.96 20.43 1,403,900

Related Tickers

FIBK First Interstate BancSystem, Inc.
25.60
+3.64%
 
VLY Valley National Bancorp
7.71
+5.47%
 
FLIC The First of Long Island Corporation
10.44
+2.65%
 
ITUB Itaú Unibanco Holding S.A.
6.05
+0.33%
 
WASH Washington Trust Bancorp, Inc.
25.55
+3.69%
 
HFWA Heritage Financial Corporation
18.17
+3.53%
 
EBC Eastern Bankshares, Inc.
12.82
+3.14%
 
WAFD WaFd, Inc
27.90
+3.22%
 
BANR Banner Corporation
44.94
+2.77%
 
GBCI Glacier Bancorp, Inc.
36.94
+5.24%