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

Columbia Banking Sys (NQ: COLB )

18.85 -0.82 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2002 6.934 6.991 6.792 6.792 60,778 -0.17(-2.45%)
Oct 30, 2002 6.877 6.974 6.815 6.962 21,641 +0.06(+0.91%)
Oct 29, 2002 6.798 6.820 6.763 6.900 159,229 +0.11(+1.59%)
Oct 28, 2002 6.752 6.832 6.491 6.792 106,972 +0.04(+0.59%)
Oct 25, 2002 6.400 6.763 6.400 6.752 72,365 +0.33(+5.13%)
Oct 24, 2002 6.445 6.468 6.366 6.422 237,245 +0.05(+0.71%)
Oct 23, 2002 6.536 6.616 6.332 6.377 49,792 -0.16(-2.43%)
Oct 22, 2002 6.422 6.621 6.422 6.536 108,733 +0.06(+0.88%)
Oct 21, 2002 6.451 6.508 6.422 6.479 96,443 +0.08(+1.24%)
Oct 18, 2002 6.422 6.536 6.400 6.400 89,107 +0.00(+0.00%)
Oct 17, 2002 6.474 6.474 6.309 6.400 42,050 -0.07(-1.05%)
Oct 16, 2002 6.314 6.536 6.314 6.468 19,529 -0.06(-0.87%)
Oct 15, 2002 6.394 6.530 6.383 6.525 32,901 +0.05(+0.70%)
Oct 14, 2002 6.297 6.502 6.297 6.479 31,949 +0.12(+1.88%)
Oct 11, 2002 6.530 6.536 6.258 6.360 25,886 -0.16(-2.44%)
Oct 10, 2002 6.172 6.519 6.116 6.519 158,174 +0.38(+6.20%)
Oct 09, 2002 6.309 6.309 6.138 6.138 106,446 -0.17(-2.69%)
Oct 08, 2002 6.195 6.377 6.195 6.308 77,063 +0.08(+1.36%)
Oct 07, 2002 6.297 6.473 6.201 6.224 42,967 -0.23(-3.61%)
Oct 04, 2002 6.388 6.906 6.309 6.457 138,160 +0.07(+1.07%)
Oct 03, 2002 6.554 6.554 6.252 6.388 28,712 -0.16(-2.52%)
Oct 02, 2002 6.536 6.673 6.479 6.553 105,621 +0.10(+1.59%)
Oct 01, 2002 6.258 6.565 6.252 6.451 238,654 +0.16(+2.53%)
Sep 30, 2002 6.303 6.366 6.252 6.292 93,426 -0.05(-0.72%)
Sep 27, 2002 6.360 6.479 6.286 6.337 34,837 -0.03(-0.45%)
Sep 26, 2002 6.343 6.479 6.343 6.366 32,021 +0.00(+0.00%)
Sep 25, 2002 6.286 6.371 6.280 6.366 115,947 +0.08(+1.27%)
Sep 24, 2002 6.263 6.411 6.258 6.286 53,948 -0.06(-0.90%)
Sep 23, 2002 6.474 6.474 6.280 6.343 11,788 -0.14(-2.11%)
Sep 20, 2002 6.536 6.536 6.366 6.479 53,135 +0.09(+1.33%)
Sep 19, 2002 6.371 6.542 6.366 6.394 20,409 -0.16(-2.51%)
Sep 18, 2002 6.474 6.587 6.309 6.559 32,725 +0.11(+1.67%)
Sep 17, 2002 6.593 6.593 6.400 6.451 33,849 -0.14(-2.15%)
Sep 16, 2002 6.525 6.592 6.377 6.592 7,037 +0.04(+0.60%)
Sep 13, 2002 6.502 6.593 6.413 6.553 26,775 +0.10(+1.59%)
Sep 12, 2002 6.474 6.474 6.326 6.451 51,375 -0.01(-0.09%)
Sep 11, 2002 6.337 6.576 6.337 6.457 49,440 +0.02(+0.26%)
Sep 10, 2002 6.388 6.536 6.383 6.440 28,302 +0.05(+0.71%)
Sep 09, 2002 6.553 6.684 6.394 6.394 31,142 -0.23(-3.43%)
Sep 06, 2002 6.458 6.735 6.451 6.621 32,398 +0.16(+2.55%)
Sep 05, 2002 6.530 6.644 6.434 6.457 32,197 -0.34(-5.02%)
Sep 04, 2002 6.488 6.798 6.377 6.798 18,912 +0.38(+5.84%)
Sep 03, 2002 6.650 6.650 6.377 6.422 32,549 -0.11(-1.74%)
Aug 30, 2002 6.707 6.820 6.422 6.536 55,246 -0.16(-2.46%)
Aug 29, 2002 6.707 6.781 6.650 6.701 186,325 +0.02(+0.34%)
Aug 28, 2002 6.985 6.985 6.667 6.678 69,146 -0.15(-2.25%)
Aug 27, 2002 6.854 6.985 6.820 6.832 70,025 -0.16(-2.28%)
Aug 26, 2002 6.951 6.991 6.849 6.991 13,371 +0.14(+2.07%)
Aug 23, 2002 6.908 6.911 6.820 6.849 58,413 -0.14(-2.03%)
Aug 22, 2002 6.820 7.019 6.820 6.991 22,696 +0.06(+0.82%)
Aug 21, 2002 6.900 6.945 6.820 6.934 61,756 +0.02(+0.33%)
Aug 20, 2002 6.900 6.951 6.832 6.911 22,872 -0.18(-2.56%)
Aug 16, 2002 6.951 7.105 6.820 7.093 48,208 +0.02(+0.32%)
Aug 15, 2002 7.360 7.389 6.820 7.070 66,331 -0.25(-3.42%)
Aug 14, 2002 6.962 7.389 6.962 7.320 50,144 +0.10(+1.34%)
Aug 13, 2002 6.906 7.275 6.803 7.224 56,830 +0.35(+5.04%)
Aug 12, 2002 6.837 6.877 6.684 6.877 1,706,661 +0.21(+3.08%)
Aug 07, 2002 6.792 6.792 6.519 6.672 11,612 -0.09(-1.35%)
Aug 06, 2002 6.457 6.820 6.457 6.763 32,372 +0.33(+5.12%)
Aug 05, 2002 6.434 6.673 6.411 6.434 30,438 +0.03(+0.53%)
Aug 02, 2002 6.678 6.763 6.400 6.400 33,957 -0.14(-2.17%)
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.