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

Columbia Banking Sys (NQ: COLB )

30.48 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 7.229 7.252 7.196 7.224 22,761 +0.00(+0.00%)
Jan 30, 2003 7.252 7.252 7.224 7.224 19,148 -0.03(-0.38%)
Jan 29, 2003 7.196 7.279 7.196 7.252 34,142 -0.03(-0.46%)
Jan 28, 2003 7.196 7.296 7.169 7.285 189,141 +0.09(+1.23%)
Jan 27, 2003 7.202 7.213 7.113 7.196 18,787 +0.00(+0.00%)
Jan 24, 2003 6.958 7.301 6.958 7.196 50,762 +0.09(+1.33%)
Jan 23, 2003 7.252 7.252 7.002 7.102 11,922 +0.01(+0.16%)
Jan 22, 2003 6.986 7.196 6.980 7.091 41,007 -0.10(-1.39%)
Jan 21, 2003 7.030 7.224 7.030 7.191 10,116 +0.11(+1.48%)
Jan 17, 2003 7.307 7.307 7.086 7.086 53,833 -0.18(-2.44%)
Jan 16, 2003 7.169 7.340 7.169 7.263 33,239 +0.06(+0.77%)
Jan 15, 2003 7.202 7.285 7.196 7.207 33,239 -0.12(-1.66%)
Jan 14, 2003 7.229 7.346 7.196 7.329 28,542 +0.11(+1.46%)
Jan 13, 2003 7.213 7.335 7.213 7.224 35,407 -0.08(-1.06%)
Jan 10, 2003 7.246 7.301 7.196 7.301 13,187 +0.06(+0.84%)
Jan 09, 2003 7.224 7.296 7.086 7.240 19,871 +0.03(+0.46%)
Jan 08, 2003 7.169 7.279 7.036 7.207 29,987 +0.12(+1.64%)
Jan 07, 2003 7.086 7.324 6.980 7.091 41,730 -0.14(-1.91%)
Jan 06, 2003 7.329 7.335 7.196 7.229 29,446 -0.04(-0.53%)
Jan 03, 2003 7.191 7.307 6.980 7.268 21,136 +0.12(+1.70%)
Jan 02, 2003 6.986 7.174 6.980 7.146 21,678 +0.17(+2.38%)
Dec 31, 2002 7.119 7.279 6.980 6.980 45,343 +0.03(+0.48%)
Dec 30, 2002 7.296 7.296 6.947 6.947 86,712 -0.17(-2.33%)
Dec 27, 2002 7.113 7.301 7.113 7.113 25,110 -0.01(-0.16%)
Dec 26, 2002 7.268 7.268 7.113 7.124 8,671 -0.18(-2.50%)
Dec 24, 2002 7.274 7.279 7.224 7.307 19,871 -0.12(-1.63%)
Dec 23, 2002 7.257 7.440 7.113 7.428 39,743 +0.16(+2.20%)
Dec 20, 2002 7.257 7.523 7.113 7.268 90,867 -0.04(-0.61%)
Dec 19, 2002 7.329 7.401 7.257 7.312 48,414 -0.02(-0.30%)
Dec 18, 2002 7.290 7.473 7.285 7.335 92,312 +0.01(+0.08%)
Dec 17, 2002 7.274 7.373 7.257 7.329 34,142 -0.06(-0.76%)
Dec 16, 2002 7.207 7.412 7.185 7.384 39,381 +0.18(+2.54%)
Dec 13, 2002 7.224 7.324 7.196 7.202 33,781 -0.06(-0.84%)
Dec 12, 2002 7.357 7.362 7.196 7.263 81,473 -0.12(-1.65%)
Dec 11, 2002 7.412 7.412 7.229 7.384 9,393 +0.08(+1.14%)
Dec 10, 2002 7.224 7.473 7.196 7.301 45,523 +0.03(+0.37%)
Dec 09, 2002 7.351 7.368 7.196 7.274 34,504 -0.09(-1.27%)
Dec 06, 2002 7.396 7.396 7.196 7.368 50,582 +0.05(+0.68%)
Dec 05, 2002 7.340 7.362 7.279 7.318 17,523 +0.01(+0.15%)
Dec 04, 2002 7.346 7.396 7.252 7.307 20,955 +0.04(+0.61%)
Dec 03, 2002 7.357 7.418 7.252 7.263 53,833 -0.18(-2.38%)
Dec 02, 2002 7.229 7.440 7.229 7.440 44,801 +0.02(+0.30%)
Nov 27, 2002 7.335 7.418 7.191 7.418 19,871 +0.08(+1.13%)
Nov 26, 2002 7.086 7.362 7.086 7.335 91,409 -0.05(-0.67%)
Nov 25, 2002 7.412 7.418 7.307 7.384 163,850 -0.02(-0.30%)
Nov 22, 2002 7.329 7.407 7.229 7.407 27,820 +0.20(+2.84%)
Nov 21, 2002 7.252 7.384 7.141 7.202 69,189 -0.18(-2.40%)
Nov 20, 2002 7.301 7.379 7.223 7.379 17,884 +0.11(+1.52%)
Nov 19, 2002 7.196 7.284 7.196 7.268 51,124 +0.13(+1.78%)
Nov 18, 2002 7.141 7.274 7.141 7.141 31,975 -0.16(-2.20%)
Nov 15, 2002 7.307 7.329 7.157 7.301 25,652 +0.06(+0.77%)
Nov 14, 2002 7.102 7.307 7.102 7.245 70,634 +0.02(+0.22%)
Nov 13, 2002 7.063 7.307 7.063 7.229 44,440 +0.02(+0.31%)
Nov 12, 2002 7.041 7.290 7.030 7.207 59,253 +0.19(+2.68%)
Nov 11, 2002 7.030 7.069 6.980 7.019 14,452 +0.04(+0.64%)
Nov 08, 2002 6.997 7.113 6.953 6.975 27,639 +0.02(+0.33%)
Nov 07, 2002 6.836 6.991 6.809 6.952 28,904 -0.10(-1.42%)
Nov 06, 2002 6.903 7.052 6.836 7.052 97,912 +0.14(+2.00%)
Nov 05, 2002 6.825 6.919 6.825 6.914 22,581 +0.09(+1.30%)
Nov 04, 2002 6.809 6.919 6.698 6.825 59,072 +0.04(+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.