Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.423 7.446 7.389 7.417 22,169 +0.00(+0.00%)
Jan 30, 2003 7.446 7.446 7.417 7.417 18,650 -0.03(-0.38%)
Jan 29, 2003 7.389 7.474 7.389 7.446 33,253 -0.03(-0.46%)
Jan 28, 2003 7.389 7.491 7.360 7.480 184,213 +0.09(+1.23%)
Jan 27, 2003 7.394 7.406 7.303 7.389 18,298 +0.00(+0.00%)
Jan 24, 2003 7.144 7.497 7.144 7.389 49,440 +0.10(+1.33%)
Jan 23, 2003 7.446 7.446 7.190 7.292 11,612 +0.01(+0.16%)
Jan 22, 2003 7.173 7.389 7.167 7.281 39,939 -0.10(-1.39%)
Jan 21, 2003 7.218 7.417 7.218 7.383 9,852 +0.11(+1.48%)
Jan 17, 2003 7.502 7.502 7.275 7.275 52,431 -0.18(-2.44%)
Jan 16, 2003 7.360 7.536 7.360 7.457 32,373 +0.06(+0.77%)
Jan 15, 2003 7.394 7.480 7.389 7.400 32,373 -0.13(-1.66%)
Jan 14, 2003 7.423 7.542 7.389 7.525 27,799 +0.11(+1.46%)
Jan 13, 2003 7.406 7.531 7.406 7.417 34,485 -0.08(-1.06%)
Jan 10, 2003 7.440 7.497 7.389 7.497 12,843 +0.06(+0.84%)
Jan 09, 2003 7.417 7.491 7.275 7.434 19,353 +0.03(+0.46%)
Jan 08, 2003 7.360 7.474 7.224 7.400 29,206 +0.12(+1.64%)
Jan 07, 2003 7.275 7.519 7.167 7.281 40,643 -0.14(-1.91%)
Jan 06, 2003 7.525 7.531 7.389 7.423 28,678 -0.04(-0.53%)
Jan 03, 2003 7.383 7.502 7.167 7.463 20,585 +0.13(+1.70%)
Jan 02, 2003 7.173 7.366 7.167 7.338 21,113 +0.17(+2.38%)
Dec 31, 2002 7.309 7.474 7.167 7.167 44,162 +0.03(+0.48%)
Dec 30, 2002 7.491 7.491 7.133 7.133 84,453 -0.17(-2.33%)
Dec 27, 2002 7.303 7.497 7.303 7.303 24,456 -0.01(-0.16%)
Dec 26, 2002 7.463 7.463 7.303 7.315 8,445 -0.19(-2.50%)
Dec 24, 2002 7.468 7.474 7.417 7.502 19,353 -0.12(-1.63%)
Dec 23, 2002 7.451 7.639 7.303 7.627 38,707 +0.16(+2.20%)
Dec 20, 2002 7.451 7.724 7.303 7.463 88,500 -0.05(-0.61%)
Dec 19, 2002 7.525 7.599 7.451 7.508 47,153 -0.02(-0.30%)
Dec 18, 2002 7.485 7.673 7.480 7.531 89,907 +0.01(+0.08%)
Dec 17, 2002 7.468 7.571 7.451 7.525 33,253 -0.06(-0.76%)
Dec 16, 2002 7.400 7.610 7.377 7.582 38,355 +0.19(+2.54%)
Dec 13, 2002 7.417 7.519 7.389 7.394 32,901 -0.06(-0.84%)
Dec 12, 2002 7.554 7.559 7.389 7.457 79,350 -0.13(-1.65%)
Dec 11, 2002 7.610 7.610 7.423 7.582 9,149 +0.09(+1.14%)
Dec 10, 2002 7.417 7.673 7.389 7.497 44,338 +0.03(+0.37%)
Dec 09, 2002 7.548 7.565 7.389 7.469 33,605 -0.10(-1.27%)
Dec 06, 2002 7.593 7.593 7.389 7.565 49,264 +0.05(+0.68%)
Dec 05, 2002 7.536 7.559 7.474 7.514 17,066 +0.01(+0.15%)
Dec 04, 2002 7.542 7.593 7.446 7.502 20,409 +0.05(+0.61%)
Dec 03, 2002 7.554 7.616 7.446 7.457 52,431 -0.18(-2.38%)
Dec 02, 2002 7.423 7.639 7.423 7.639 43,634 +0.02(+0.30%)
Nov 27, 2002 7.531 7.616 7.383 7.616 19,353 +0.09(+1.13%)
Nov 26, 2002 7.275 7.559 7.275 7.531 89,027 -0.05(-0.67%)
Nov 25, 2002 7.610 7.616 7.502 7.582 159,581 -0.02(-0.30%)
Nov 22, 2002 7.525 7.605 7.423 7.605 27,095 +0.21(+2.84%)
Nov 21, 2002 7.446 7.582 7.332 7.394 67,386 -0.18(-2.40%)
Nov 20, 2002 7.496 7.576 7.417 7.576 17,418 +0.11(+1.52%)
Nov 19, 2002 7.389 7.479 7.389 7.463 49,792 +0.13(+1.78%)
Nov 18, 2002 7.332 7.468 7.332 7.332 31,142 -0.16(-2.20%)
Nov 15, 2002 7.502 7.525 7.349 7.497 24,984 +0.06(+0.77%)
Nov 14, 2002 7.292 7.502 7.292 7.439 68,794 +0.02(+0.22%)
Nov 13, 2002 7.252 7.502 7.252 7.423 43,282 +0.02(+0.31%)
Nov 12, 2002 7.230 7.485 7.218 7.400 57,709 +0.19(+2.68%)
Nov 11, 2002 7.218 7.258 7.167 7.207 14,075 +0.05(+0.63%)
Nov 08, 2002 7.184 7.303 7.139 7.161 26,919 +0.02(+0.33%)
Nov 07, 2002 7.019 7.178 6.991 7.138 28,151 -0.10(-1.42%)
Nov 06, 2002 7.087 7.241 7.019 7.241 95,361 +0.14(+2.00%)
Nov 05, 2002 7.008 7.105 7.008 7.099 21,993 +0.09(+1.30%)
Nov 04, 2002 6.991 7.105 6.877 7.008 57,533 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.