COLB - Columbia Banking System, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201936.8737.4536.8737.3537.35225,000
Oct 17, 201936.9737.1136.5237.0337.03249,700
Oct 16, 201936.3936.9036.3936.7936.79224,700
Oct 15, 201936.3236.8236.2236.3736.37248,000
Oct 14, 201936.0836.2135.8236.1736.17105,000
Oct 11, 201936.1136.6436.0536.0936.09291,700
Oct 10, 201935.4935.9435.3935.4135.41178,700
Oct 09, 201935.6435.6835.1635.4435.44151,500
Oct 08, 201935.6335.7235.1335.1835.18214,100
Oct 07, 201935.9936.3335.8536.0836.08181,600
Oct 04, 201935.7036.0735.3136.0336.03167,200
Oct 03, 201935.6535.8635.0635.5935.59215,000
Oct 02, 201935.7935.8235.2935.6635.66260,700
Oct 01, 201937.0337.2635.8236.0436.04346,900
Sep 30, 201937.2237.2536.8736.9036.90240,500
Sep 27, 201937.2437.6436.9037.1037.10243,600
Sep 26, 201937.3437.3436.7736.8536.85208,700
Sep 25, 201936.8037.5736.8037.5337.53444,300
Sep 24, 201937.1337.1336.4036.6236.62355,400
Sep 23, 201937.0937.3936.6737.0437.04278,200
Sep 20, 201936.8937.3236.5437.1037.101,162,900
Sep 19, 201937.1237.6036.7136.7936.79298,000
Sep 18, 201937.1637.3536.7537.0537.05330,600
Sep 17, 201937.4237.4236.7537.2037.20190,000
Sep 16, 201937.0637.8336.9337.4737.47281,000
Sep 13, 201937.8038.0537.2837.5337.53303,800
Sep 12, 201936.6637.4336.2237.3037.30316,600
Sep 11, 201936.6937.0136.0036.8836.88350,900
Sep 10, 201935.7436.5435.6936.4536.45325,300
Sep 09, 201934.8235.8934.8235.5635.56285,700
Sep 06, 201934.9935.1134.5834.6234.62187,600
Sep 05, 201934.7335.5734.7334.9334.93284,000
Sep 04, 201934.4734.4733.8934.2234.22177,400
Sep 03, 201934.1334.2733.4334.0234.02343,900
Aug 30, 201934.4134.6633.8834.5134.51261,200
Aug 29, 201933.9234.5133.7834.1434.14353,500
Aug 28, 201933.0133.7632.9933.5333.53352,200
Aug 27, 201934.3834.5233.0833.0933.09253,600
Aug 26, 201934.1634.2733.8834.1434.14291,500
Aug 23, 201934.7735.1733.7233.8733.87329,000
Aug 22, 201935.1735.4834.7434.9134.91205,500
Aug 21, 201934.6734.9634.4834.8934.89202,500
Aug 20, 201934.4434.8034.3234.4534.45266,600
Aug 19, 201935.0035.0634.5534.8934.89204,100
Aug 16, 201933.9134.6133.9134.4434.44266,600
Aug 15, 201933.9134.1933.5733.6833.68173,100
Aug 14, 201933.8934.2033.4533.7433.74226,600
Aug 13, 201934.4735.2534.3834.7134.71290,400
Aug 12, 201934.6634.8834.4834.5034.50123,700
Aug 09, 201935.0335.2434.8534.9934.99281,800
Aug 08, 201934.4635.2634.1934.9834.98374,500
Aug 07, 201933.6234.1733.2934.1534.15214,400
Aug 06, 201934.3934.8933.7034.3134.31241,700
Aug 06, 20190.28 Dividend
Aug 05, 201934.9335.1133.8434.4634.18296,000
Aug 02, 201936.1036.2735.4535.6735.38158,400
Aug 01, 201937.6038.0636.1236.2335.94310,300
Jul 31, 201937.6038.2337.3737.7137.40357,500
Jul 30, 201936.7437.7536.7437.6137.30236,900
Jul 29, 201937.3137.4736.5337.0236.72193,000
Jul 26, 201937.2437.5936.8637.3437.04273,300
Jul 25, 201936.7137.3836.1837.0436.74408,400
Jul 24, 201935.5536.9535.4736.8036.50368,800
Jul 23, 201935.3035.5735.0935.5535.26140,400
Jul 22, 201935.4735.7734.9635.1634.87172,600
Jul 19, 201935.1735.9135.1735.6235.33224,100
Jul 18, 201935.1935.6435.0935.4035.11142,300
Jul 17, 201935.3935.5135.1035.1634.87140,200
Jul 16, 201935.4135.8035.3635.6335.3499,500
Jul 15, 201936.3936.3935.2835.3635.07132,500
Jul 12, 201936.2936.6436.0936.3836.08262,800
Jul 11, 201935.7636.2435.3936.2035.91215,100
Jul 10, 201936.2336.5235.7035.7735.4893,000
Jul 09, 201935.8436.4535.8436.3936.09150,000
Jul 08, 201936.4136.6935.9736.1235.83173,900
Jul 05, 201936.3536.8636.2636.7036.4094,300
Jul 03, 201936.0236.1835.7336.1335.84105,600
Jul 02, 201936.3736.6835.5635.8235.53263,200
Jul 01, 201936.5036.7336.2836.4536.15215,700
Jun 28, 201935.9336.7735.6336.1835.89711,400
Jun 27, 201934.7235.5734.7235.5435.25230,900
Jun 26, 201935.2435.7534.7534.7634.48270,600
Jun 25, 201935.0435.1934.5035.0134.73308,100
Jun 24, 201935.2835.7035.1035.1134.82212,800
Jun 21, 201935.5035.7635.3035.3835.09471,400
Jun 20, 201935.3635.8734.9535.6735.38220,100
Jun 19, 201935.4036.0235.1535.2234.93193,900
Jun 18, 201934.7535.6934.5735.5735.28147,700
Jun 17, 201935.2535.4434.6734.7234.44221,700
Jun 14, 201935.2335.4734.7535.2935.00153,500
Jun 13, 201935.1535.4834.9035.1734.88131,100
Jun 12, 201935.1235.3134.7734.9834.70199,600
Jun 11, 201935.3435.4534.9935.2534.96221,300
Jun 10, 201934.4835.2334.3535.0134.73188,400
Jun 07, 201934.2234.3834.0234.3234.04214,400
Jun 06, 201934.4434.8833.8934.3834.10206,700
Jun 05, 201934.9435.0034.3634.5934.31164,800
Jun 04, 201934.4035.0734.0335.0034.72240,800
Jun 03, 201933.4134.1132.9033.7933.52338,300
May 31, 201933.6733.7833.1433.3533.08349,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...