Columbia Banking System Inc. Common Stockのデータ

Columbia Banking System Inc. Common Stockの基本情報

名前 Columbia Banking System Inc. Common Stock
ティッカー COLB
国 United States
上場年 1992.0
セクター Finance

Columbia Banking System Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.99 43.08 43.24 43.53 230800.0 43.53
2021-02-12 43.3 42.16 42.4 43.09 321000.0 43.09
2021-02-11 43.21 41.71 42.17 42.67 307500.0 42.67
2021-02-10 43.53 42.49 43.1 42.57 271900.0 42.57
2021-02-09 43.28 42.07 42.25 42.82 341900.0 42.82
2021-02-08 43.19 41.44 41.78 43.05 308400.0 42.77
2021-02-05 41.99 40.75 41.83 41.56 185700.0 41.29
2021-02-04 41.67 39.91 40.0 41.29 254600.0 41.02
2021-02-03 40.17 39.42 40.04 39.88 269600.0 39.62
2021-02-02 40.49 39.32 40.43 40.33 183400.0 40.07
2021-02-01 39.98 38.22 38.63 39.72 416100.0 39.46
2021-01-29 40.42 38.16 39.35 38.52 466000.0 38.27
2021-01-28 42.01 40.0 42.01 40.79 612600.0 40.52
2021-01-27 41.31 39.45 40.34 40.37 424000.0 40.11
2021-01-26 42.39 41.32 42.39 41.53 244600.0 41.26
2021-01-25 41.98 40.86 41.19 41.89 287000.0 41.62
2021-01-22 42.15 40.4 40.4 42.0 412500.0 41.73
2021-01-21 42.21 40.7 41.94 41.1 234700.0 40.83
2021-01-20 42.33 41.12 41.97 41.83 345000.0 41.56
2021-01-19 42.47 41.21 41.93 41.99 350600.0 41.72
2021-01-15 42.45 41.46 41.72 41.88 421400.0 41.61
2021-01-14 42.97 41.58 41.58 42.49 378000.0 42.21
2021-01-13 41.9 41.0 41.74 41.38 313600.0 41.11
2021-01-12 42.37 40.76 41.1 41.91 250700.0 41.64
2021-01-11 41.15 37.82 39.74 40.94 311400.0 40.67
2021-01-08 40.45 38.93 40.45 40.05 579300.0 39.79
2021-01-07 40.55 39.85 40.55 40.16 625800.0 39.9
2021-01-06 40.53 37.04 37.04 39.69 1047800.0 39.43
2021-01-05 36.59 35.14 35.14 36.25 406500.0 36.01
2021-01-04 36.51 34.63 36.0 35.16 534500.0 34.93
2020-12-31 35.99 34.86 35.2 35.9 310300.0 35.67
2020-12-30 35.39 34.44 34.44 35.24 308100.0 35.01
2020-12-29 35.95 34.36 35.35 34.46 244000.0 34.24
2020-12-28 35.59 33.53 34.86 35.27 335400.0 35.04
2020-12-24 34.92 34.16 34.92 34.71 62700.0 34.48
2020-12-23 34.71 33.74 33.78 34.63 185700.0 34.4
2020-12-22 34.11 33.34 34.11 33.34 274000.0 33.12
2020-12-21 34.75 33.48 34.54 34.06 272300.0 33.84
2020-12-18 34.99 34.19 34.41 34.38 1131100.0 34.16
2020-12-17 34.71 33.69 33.78 34.35 356700.0 34.13
2020-12-16 34.52 34.0 34.2 34.36 328300.0 34.14
2020-12-15 34.46 33.45 33.86 34.31 307200.0 34.09
2020-12-14 34.14 33.21 34.14 33.49 439700.0 33.27
2020-12-11 34.29 33.39 33.57 33.61 277500.0 33.39
2020-12-10 34.21 33.69 33.8 34.14 322400.0 33.92
2020-12-09 35.34 34.06 34.97 34.28 291700.0 34.06
2020-12-08 35.24 34.32 34.32 34.63 353300.0 34.4
2020-12-07 35.12 34.0 34.37 34.9 228300.0 34.67
2020-12-04 34.82 34.0 34.49 34.71 183600.0 34.48
2020-12-03 34.09 32.95 33.46 33.83 489500.0 33.61
2020-12-02 33.44 31.41 32.81 33.32 222300.0 33.1
2020-12-01 33.12 32.27 32.31 32.84 365100.0 32.63
2020-11-30 33.82 31.45 33.2 31.61 384500.0 31.4
2020-11-27 34.83 33.08 34.4 33.59 110400.0 33.37
2020-11-25 36.0 33.91 34.64 34.33 281600.0 34.11
2020-11-24 35.44 33.88 34.06 35.22 677400.0 34.99
2020-11-23 34.07 32.5 33.88 33.31 415500.0 33.09
2020-11-20 33.62 32.72 32.97 33.39 405400.0 33.17
2020-11-19 34.25 33.15 34.25 33.62 177500.0 33.4
2020-11-18 35.88 34.08 35.82 34.13 265500.0 33.91
2020-11-17 35.58 34.14 34.72 35.41 393000.0 35.18
2020-11-16 35.24 33.83 34.47 35.24 311600.0 35.01
2020-11-13 33.28 31.2 32.65 33.02 236200.0 32.81
2020-11-12 33.32 31.86 32.37 32.33 404100.0 32.12
2020-11-11 35.23 32.62 34.78 33.03 226400.0 32.82
2020-11-10 35.34 32.68 32.68 34.73 506500.0 34.5
2020-11-09 34.19 29.0 30.59 33.19 417400.0 32.97
2020-11-06 28.83 27.54 28.69 27.68 237900.0 27.22
2020-11-05 29.06 28.15 28.2 28.31 397100.0 27.84
2020-11-04 30.4 28.25 29.9 28.32 301700.0 27.85
2020-11-03 30.96 30.0 30.4 30.67 365700.0 30.16
2020-11-02 29.75 28.54 28.9 29.72 447500.0 29.23
2020-10-30 28.57 27.36 27.36 28.41 558700.0 27.94
2020-10-29 27.75 25.4 25.84 27.52 393000.0 27.06
2020-10-28 26.38 25.07 25.95 25.77 277900.0 25.34
2020-10-27 27.65 26.54 27.46 26.6 244300.0 26.16
2020-10-26 27.8 27.44 27.79 27.64 226500.0 27.18
2020-10-23 28.29 27.52 27.82 28.16 249800.0 27.69
2020-10-22 27.66 26.27 26.57 27.6 205100.0 27.14
2020-10-21 26.64 26.09 26.24 26.37 180200.0 25.93
2020-10-20 26.72 26.11 26.25 26.31 175600.0 25.87
2020-10-19 26.59 25.82 26.31 25.88 234800.0 25.45
2020-10-16 26.63 25.42 26.05 26.22 221000.0 25.79
2020-10-15 26.17 24.91 25.11 26.12 219500.0 25.69
2020-10-14 25.94 25.38 25.64 25.42 210400.0 25.0
2020-10-13 26.4 24.84 26.39 25.58 239200.0 25.16
2020-10-12 26.76 26.01 26.04 26.59 302000.0 26.15
2020-10-09 26.89 26.04 26.59 26.09 271700.0 25.66
2020-10-08 26.65 26.07 26.4 26.49 205700.0 26.05
2020-10-07 26.44 25.62 25.77 26.04 426100.0 25.61
2020-10-06 26.46 25.47 25.65 25.52 329700.0 25.1
2020-10-05 25.43 24.77 24.99 25.35 244500.0 24.93
2020-10-02 24.98 23.47 23.69 24.75 216400.0 24.34
2020-10-01 24.09 23.38 23.75 24.09 296700.0 23.69
2020-09-30 24.26 23.66 23.72 23.85 336200.0 23.46
2020-09-29 23.71 23.17 23.7 23.6 200300.0 23.21
2020-09-28 24.01 23.07 23.5 23.76 253200.0 23.37
2020-09-25 23.22 22.62 22.85 23.09 237000.0 22.71
2020-09-24 23.62 22.63 23.26 23.05 322400.0 22.67
2020-09-23 24.51 23.07 23.71 23.11 307200.0 22.73
2020-09-22 24.27 23.28 24.11 23.65 331400.0 23.26
2020-09-21 26.17 23.74 24.86 24.04 452700.0 23.64
2020-09-18 25.62 24.9 25.57 25.5 1167000.0 25.08
2020-09-17 26.06 25.4 25.54 25.47 331000.0 25.05
2020-09-16 26.48 25.53 25.77 26.05 437400.0 25.62
2020-09-15 26.03 25.53 25.91 25.87 368900.0 25.44
2020-09-14 26.01 25.29 25.57 25.8 271000.0 25.37
2020-09-11 25.77 25.25 25.56 25.52 212200.0 25.1
2020-09-10 25.97 25.63 25.89 25.66 280000.0 25.24
2020-09-09 27.45 25.72 27.25 25.89 290100.0 25.46
2020-09-08 27.45 26.26 27.45 26.42 267100.0 25.98
2020-09-04 28.45 27.43 28.14 27.87 268400.0 27.41
2020-09-03 28.45 27.26 27.54 27.47 386900.0 27.02
2020-09-02 27.86 27.01 27.52 27.25 374100.0 26.8
2020-09-01 27.82 27.27 27.63 27.58 241500.0 27.12
2020-08-31 28.49 27.76 27.98 27.91 417500.0 27.45
2020-08-28 28.72 27.93 28.72 28.18 187500.0 27.71
2020-08-27 28.8 27.98 28.26 28.36 410500.0 27.89
2020-08-26 29.18 28.32 29.15 28.33 217800.0 27.86
2020-08-25 29.61 28.99 29.45 29.21 201200.0 28.73
2020-08-24 29.24 27.74 28.0 29.2 350200.0 28.72
2020-08-21 28.3 27.65 27.99 27.82 1121000.0 27.36
2020-08-20 28.88 27.93 28.49 28.0 552900.0 27.54
2020-08-19 29.47 28.64 29.08 28.9 408900.0 28.42
2020-08-18 30.05 28.84 30.05 28.97 321900.0 28.49
2020-08-17 30.4 29.8 30.11 30.15 227300.0 29.65
2020-08-14 30.42 29.55 29.69 30.31 414000.0 29.81
2020-08-13 30.92 29.9 30.7 30.03 194000.0 29.53
2020-08-12 31.71 30.32 31.66 30.85 217300.0 30.34
2020-08-11 32.17 30.83 31.57 31.04 342500.0 30.53
2020-08-10 31.35 30.05 30.33 30.94 326200.0 30.43
2020-08-07 30.2 28.4 28.76 30.17 266800.0 29.67
2020-08-06 29.32 27.72 29.24 28.92 219500.0 28.44
2020-08-05 29.6 28.55 29.03 29.45 362300.0 28.96
2020-08-04 28.66 28.07 28.57 28.66 268800.0 28.19
2020-08-03 29.19 28.61 29.14 28.99 281700.0 28.23
2020-07-31 29.02 27.93 28.96 28.93 477500.0 28.18
2020-07-30 29.19 28.32 28.63 29.04 225900.0 28.28
2020-07-29 29.42 28.23 28.45 29.39 251600.0 28.62
2020-07-28 29.4 28.44 28.44 28.55 194800.0 27.81
2020-07-27 29.91 28.47 29.91 28.77 257400.0 28.02
2020-07-24 31.03 29.88 30.76 29.97 368600.0 29.19
2020-07-23 31.19 29.75 29.95 30.87 523100.0 30.07
2020-07-22 30.36 29.47 30.06 29.85 383400.0 29.07
2020-07-21 30.41 28.7 28.7 30.39 455000.0 29.6
2020-07-20 28.78 28.16 28.3 28.26 448900.0 27.52
2020-07-17 29.36 28.56 28.89 28.63 401600.0 27.88
2020-07-16 29.54 28.12 28.5 28.99 303100.0 28.23
2020-07-15 29.24 27.95 28.11 28.9 382300.0 28.15
2020-07-14 28.42 26.97 27.49 27.53 374000.0 26.81
2020-07-13 28.27 26.8 27.36 27.76 491100.0 27.04
2020-07-10 26.92 25.67 25.67 26.89 282400.0 26.19
2020-07-09 26.49 25.38 26.22 25.7 392300.0 25.03
2020-07-08 26.83 25.62 26.4 26.33 381000.0 25.64
2020-07-07 26.97 26.31 26.84 26.49 427700.0 25.8
2020-07-06 28.06 26.22 27.56 27.18 481200.0 26.47
2020-07-02 28.19 26.66 27.62 26.78 223200.0 26.08
2020-07-01 28.58 26.62 28.45 26.73 400900.0 26.03
2020-06-30 28.61 27.42 27.42 28.35 347000.0 27.61
2020-06-29 28.02 26.64 26.64 27.7 315300.0 26.98
2020-06-26 27.17 26.13 27.01 26.36 968700.0 25.67
2020-06-25 27.6 26.02 26.19 27.56 355600.0 26.84
2020-06-24 27.16 25.98 27.16 26.26 379500.0 25.58
2020-06-23 28.83 27.55 28.58 27.68 470500.0 26.96
2020-06-22 28.23 27.25 27.72 27.99 303100.0 27.26
2020-06-19 28.98 27.1 28.98 27.87 946500.0 27.14
2020-06-18 29.17 27.54 27.54 28.54 510500.0 27.8
2020-06-17 29.16 27.56 29.13 27.92 580100.0 27.19
2020-06-16 29.25 27.42 28.29 29.01 657300.0 28.25
2020-06-15 27.27 25.2 25.47 27.06 480100.0 26.36
2020-06-12 27.4 25.73 27.33 26.65 494900.0 25.96
2020-06-11 27.18 25.52 27.01 26.0 512000.0 25.32
2020-06-10 30.65 28.69 30.07 28.73 583000.0 27.98
2020-06-09 31.31 29.63 29.69 30.33 798200.0 29.54
2020-06-08 30.87 29.88 30.18 30.81 698400.0 30.01
2020-06-05 29.86 27.77 28.03 29.39 563800.0 28.62
2020-06-04 26.86 25.76 26.14 26.54 451500.0 25.85
2020-06-03 26.72 25.13 25.13 26.27 446900.0 25.59
2020-06-02 25.14 24.07 24.92 24.34 207200.0 23.71
2020-06-01 25.23 23.67 24.64 24.63 459000.0 23.99
2020-05-29 24.77 23.87 24.63 24.36 395200.0 23.73
2020-05-28 27.27 24.92 27.27 25.18 484200.0 24.52
2020-05-27 26.61 24.69 25.14 26.51 447700.0 25.82
2020-05-26 24.62 22.56 23.57 24.27 446600.0 23.64
2020-05-22 23.25 22.28 23.04 22.49 239600.0 21.9
2020-05-21 23.31 22.65 22.65 22.92 325500.0 22.32
2020-05-20 22.85 21.84 21.95 22.79 414200.0 22.2
2020-05-19 22.65 21.37 22.29 21.39 316400.0 20.83
2020-05-18 22.83 21.45 21.45 22.56 385600.0 21.97
2020-05-15 20.84 20.13 20.3 20.55 486400.0 20.01
2020-05-14 20.89 19.11 19.96 20.64 653500.0 20.1
2020-05-13 21.15 19.63 20.99 20.33 410600.0 19.8
2020-05-12 23.11 21.4 22.82 21.42 392400.0 20.59
2020-05-11 23.95 22.65 23.83 22.79 539000.0 21.91
2020-05-08 24.29 23.42 23.77 24.15 423100.0 23.21
2020-05-07 23.32 22.67 22.81 23.02 614800.0 22.13
2020-05-06 23.76 22.51 23.18 22.6 363700.0 21.72
2020-05-05 24.68 22.8 24.66 23.03 385900.0 22.14
2020-05-04 24.29 23.33 23.93 24.15 376100.0 23.21
2020-05-01 26.45 23.71 26.04 24.31 647300.0 23.37
2020-04-30 27.69 25.67 27.09 26.99 555800.0 25.94
2020-04-29 29.15 27.55 28.09 28.43 552700.0 27.33
2020-04-28 27.75 26.76 27.33 26.99 403500.0 25.94
2020-04-27 27.06 25.31 25.38 26.51 487300.0 25.48
2020-04-24 25.43 24.68 25.03 24.96 286600.0 23.99
2020-04-23 25.36 24.55 24.66 24.9 247900.0 23.93
2020-04-22 25.5 24.14 25.49 24.53 278600.0 23.58
2020-04-21 24.94 23.87 24.21 24.78 268900.0 23.82
2020-04-20 25.65 24.01 24.45 25.11 337800.0 24.14
2020-04-17 25.38 24.13 24.13 25.15 326500.0 24.17
2020-04-16 25.08 22.97 24.67 23.61 488300.0 22.69
2020-04-15 25.53 24.63 25.1 24.76 397200.0 23.8
2020-04-14 27.19 25.66 27.02 26.33 453100.0 25.31
2020-04-13 28.39 26.07 28.39 26.35 390500.0 25.33
2020-04-09 28.29 26.61 26.8 28.1 552600.0 27.01
2020-04-08 26.57 24.5 25.56 26.14 541700.0 25.13
2020-04-07 26.93 24.32 26.33 24.83 785600.0 23.87
2020-04-06 25.69 24.07 25.18 25.06 579100.0 24.09
2020-04-03 27.0 23.29 26.6 23.81 750800.0 22.89
2020-04-02 27.15 25.61 25.61 26.9 446500.0 25.86
2020-04-01 26.33 25.29 26.33 25.84 500800.0 24.84
2020-03-31 26.95 25.66 26.48 26.8 543500.0 25.76
2020-03-30 26.71 24.87 25.33 26.65 366900.0 25.62
2020-03-27 26.28 24.46 24.94 25.37 400000.0 24.39
2020-03-26 26.44 22.89 23.39 26.23 562800.0 25.21
2020-03-25 24.91 22.93 24.45 23.05 838000.0 22.16
2020-03-24 24.35 22.71 23.0 24.31 594500.0 23.37
2020-03-23 25.57 21.88 24.36 22.09 744100.0 21.23
2020-03-20 28.25 24.31 27.44 24.67 1157300.0 23.71
2020-03-19 28.69 23.55 27.01 27.83 1053700.0 26.75
2020-03-18 29.33 26.34 27.19 27.52 933700.0 26.45
2020-03-17 29.27 25.38 25.94 29.05 997700.0 27.92
2020-03-16 26.72 24.76 25.01 25.46 802000.0 24.47
2020-03-13 29.02 26.63 28.26 28.39 777100.0 27.29
2020-03-12 28.29 25.0 25.72 26.57 701900.0 25.54
2020-03-11 29.49 27.58 29.12 27.89 644500.0 26.81
2020-03-10 29.98 28.08 28.91 29.84 500200.0 28.68
2020-03-09 30.0 27.71 29.15 27.76 444200.0 26.68
2020-03-06 32.37 30.75 30.8 31.83 666900.0 30.6
2020-03-05 33.97 31.44 33.52 32.27 778500.0 31.02
2020-03-04 34.71 33.56 34.37 34.59 490800.0 33.25
2020-03-03 35.21 33.7 34.81 33.99 507900.0 32.67
2020-03-02 34.94 33.08 33.25 34.89 388000.0 33.54
2020-02-28 33.9 32.62 33.21 33.2 568600.0 31.91
2020-02-27 35.71 34.32 34.69 34.35 396200.0 33.02
2020-02-26 36.48 35.36 36.25 35.42 476900.0 34.05
2020-02-25 37.43 35.92 37.42 35.94 419100.0 34.55
2020-02-24 37.81 37.02 37.6 37.48 237200.0 36.03
2020-02-21 39.24 38.68 39.19 38.69 290700.0 37.19
2020-02-20 39.47 38.96 38.97 39.3 218100.0 37.78
2020-02-19 39.23 38.94 39.1 39.1 167900.0 37.58
2020-02-18 39.37 38.61 39.14 38.87 210300.0 37.36