COLB - Columbia Banking System, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201935.2835.6835.2735.3635.3624,562
Jun 21, 201935.5035.7635.3035.3835.38471,400
Jun 20, 201935.3635.8734.9535.6735.67220,100
Jun 19, 201935.4036.0235.1535.2235.22193,900
Jun 18, 201934.7535.6934.5735.5735.57147,700
Jun 17, 201935.2535.4434.6734.7234.72221,700
Jun 14, 201935.2335.4734.7535.2935.29153,500
Jun 13, 201935.1535.4834.9035.1735.17131,100
Jun 12, 201935.1235.3134.7734.9834.98199,600
Jun 11, 201935.3435.4534.9935.2535.25221,300
Jun 10, 201934.4835.2334.3535.0135.01188,400
Jun 07, 201934.2234.3834.0234.3234.32214,400
Jun 06, 201934.4434.8833.8934.3834.38206,700
Jun 05, 201934.9435.0034.3634.5934.59164,800
Jun 04, 201934.4035.0734.0335.0035.00240,800
Jun 03, 201933.4134.1132.9033.7933.79338,300
May 31, 201933.6733.7833.1433.3533.35349,200
May 30, 201935.0035.1733.8534.1234.12178,800
May 29, 201934.0635.0433.8634.9434.94359,100
May 28, 201935.1635.3334.2934.3034.30270,000
May 24, 201935.0935.4434.9935.2835.28197,000
May 23, 201935.3235.4234.4934.8634.86260,200
May 22, 201935.9135.9635.3635.7035.70233,800
May 21, 201936.0136.3035.8635.9435.94230,000
May 20, 201935.3436.1235.3435.9135.91181,700
May 17, 201935.6736.3035.4135.4435.44334,500
May 16, 201935.9236.2535.5836.0936.09229,300
May 15, 201935.8835.9635.3535.6935.69324,700
May 14, 201935.7736.6235.7036.3136.31305,000
May 13, 201937.1437.1435.7435.7935.79468,000
May 10, 201937.0637.7936.8637.7637.76279,800
May 09, 201936.7737.3036.4837.2037.20197,100
May 08, 201937.3637.7736.9937.1037.10210,200
May 07, 201937.2337.6237.1937.4537.45279,100
May 07, 20190.42 Dividend
May 06, 201937.5038.2737.3238.0537.63295,700
May 03, 201937.2638.1037.2338.0437.62243,700
May 02, 201936.7837.4636.7837.1436.73256,800
May 01, 201937.5637.8936.6236.6536.25573,100
Apr 30, 201937.5638.0037.3737.5437.13284,300
Apr 29, 201936.9437.8436.9137.6437.22388,200
Apr 26, 201935.9936.7535.7336.7136.30350,400
Apr 25, 201934.9336.4834.3936.0535.65466,000
Apr 24, 201934.6735.0834.4034.9034.51266,000
Apr 23, 201934.3634.9434.2234.7134.33559,300
Apr 22, 201934.8234.9334.2234.3433.96258,500
Apr 18, 201935.2335.4234.6734.8334.45251,300
Apr 17, 201935.5035.5735.0235.3734.98250,700
Apr 16, 201934.6635.3834.5935.3734.98222,200
Apr 15, 201935.3935.4534.5234.5734.19131,200
Apr 12, 201934.8235.4434.5235.3134.92392,900
Apr 11, 201934.3834.6534.2634.4134.03334,500
Apr 10, 201933.8134.2133.5434.2033.82306,300
Apr 09, 201934.5834.6433.7033.7633.39243,300
Apr 08, 201934.8634.9734.5334.7834.40310,000
Apr 05, 201934.6935.0534.5534.9934.60284,200
Apr 04, 201934.0534.7033.8934.6534.27264,400
Apr 03, 201934.2334.3833.9034.0433.66305,800
Apr 02, 201933.8634.1133.7333.8633.49283,500
Apr 01, 201932.8833.9432.8533.8533.48453,400
Mar 29, 201932.6532.8932.4032.6932.33595,000
Mar 28, 201932.0032.6631.7932.6132.25343,100
Mar 27, 201931.6232.1531.3732.0131.66311,100
Mar 26, 201931.1931.7531.1631.7231.37415,200
Mar 25, 201930.9431.3030.6731.0730.73287,000
Mar 22, 201932.0732.1730.6530.9430.60541,000
Mar 21, 201932.7332.9232.2232.3031.94585,200
Mar 20, 201934.0434.1532.7432.8032.44585,300
Mar 19, 201935.2535.2534.0334.0533.67470,200
Mar 18, 201934.8635.1434.6135.0634.67584,100
Mar 15, 201935.4535.7135.0635.1634.771,142,400
Mar 14, 201935.5735.7135.2635.5035.11478,000
Mar 13, 201935.7136.0135.5535.5635.17404,900
Mar 12, 201935.8836.0835.3635.5335.14346,100
Mar 11, 201935.6235.9935.3835.7535.36437,000
Mar 08, 201935.1235.7435.1235.4835.09400,300
Mar 07, 201936.4336.4735.3235.4235.03294,300
Mar 06, 201937.6537.9136.5936.6536.25294,500
Mar 05, 201937.1037.7937.1037.6737.25274,100
Mar 04, 201937.8838.0837.5237.7837.36276,900
Mar 01, 201938.1138.1937.4037.8937.47213,500
Feb 28, 201938.0438.2037.8537.8837.46146,000
Feb 27, 201937.5938.0237.4638.0037.58239,800
Feb 26, 201938.0038.2237.5937.6037.18190,100
Feb 25, 201938.4538.6237.8637.9737.55241,200
Feb 22, 201938.3738.4138.0438.3237.90205,200
Feb 21, 201938.4438.4437.6238.3637.94273,400
Feb 20, 201937.5638.4637.3038.4538.03365,200
Feb 19, 201937.0337.7136.8537.5537.14277,300
Feb 15, 201936.7037.3136.6537.2936.88275,500
Feb 14, 201936.6036.7936.3236.5136.11288,500
Feb 13, 201936.7837.1136.4536.8836.47245,300
Feb 12, 201936.9237.2436.6836.8136.40214,300
Feb 11, 201936.3636.7136.1836.6736.27207,000
Feb 08, 201936.6636.7936.2136.3535.95216,200
Feb 07, 201936.7537.1936.6036.8636.45234,600
Feb 06, 201936.6537.1036.4436.6636.26182,900
Feb 05, 201936.9537.0836.4636.7836.37217,300
Feb 05, 20190.42 Dividend
Feb 04, 201937.0837.4836.9837.2636.43268,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...