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

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2003 7.838 7.957 7.798 7.815 29,030 -0.14(-1.72%)
Mar 28, 2003 7.883 7.957 7.883 7.952 51,023 -0.01(-0.06%)
Mar 27, 2003 7.627 7.957 7.627 7.957 58,061 +0.27(+3.47%)
Mar 26, 2003 7.877 7.877 7.548 7.690 42,914 -0.19(-2.39%)
Mar 25, 2003 7.701 7.951 7.565 7.878 79,942 +0.10(+1.25%)
Mar 24, 2003 7.667 7.889 7.276 7.781 73,544 -0.18(-2.21%)
Mar 21, 2003 7.968 7.974 7.804 7.957 39,992 -0.02(-0.28%)
Mar 20, 2003 8.059 8.213 7.860 7.980 77,415 -0.11(-1.40%)
Mar 19, 2003 8.042 8.111 7.912 8.093 62,754 +0.05(+0.64%)
Mar 18, 2003 8.093 8.093 7.968 8.042 51,164 -0.07(-0.84%)
Mar 17, 2003 7.769 8.145 7.599 8.111 111,520 +0.35(+4.54%)
Mar 14, 2003 7.730 7.804 7.656 7.758 51,551 +0.09(+1.19%)
Mar 13, 2003 7.588 7.673 7.440 7.667 46,801 +0.06(+0.82%)
Mar 12, 2003 7.457 7.605 7.417 7.605 27,799 +0.07(+0.90%)
Mar 11, 2003 7.394 7.548 7.389 7.536 17,066 -0.02(-0.30%)
Mar 10, 2003 7.474 7.565 7.457 7.559 20,585 +0.00(+0.00%)
Mar 07, 2003 7.474 7.605 7.474 7.559 29,141 +0.00(+0.00%)
Mar 06, 2003 7.423 7.605 7.423 7.559 118,058 +0.09(+1.22%)
Mar 05, 2003 7.389 7.491 7.377 7.468 92,722 +0.06(+0.84%)
Mar 04, 2003 7.406 7.417 7.389 7.406 153,423 +0.02(+0.23%)
Mar 03, 2003 7.502 7.502 7.389 7.389 44,513 +0.00(+0.00%)
Feb 28, 2003 7.588 7.758 7.389 7.389 231,542 -0.30(-3.92%)
Feb 27, 2003 7.792 7.849 7.644 7.690 88,324 -0.22(-2.80%)
Feb 26, 2003 7.474 8.099 7.474 7.912 95,537 +0.38(+5.06%)
Feb 25, 2003 7.536 7.542 7.497 7.531 13,019 +0.05(+0.61%)
Feb 24, 2003 7.531 7.616 7.485 7.485 15,659 -0.13(-1.72%)
Feb 21, 2003 7.548 7.644 7.548 7.616 82,166 -0.01(-0.07%)
Feb 20, 2003 7.417 7.644 7.417 7.622 22,520 -0.05(-0.59%)
Feb 19, 2003 7.508 7.673 7.508 7.667 11,436 +0.06(+0.82%)
Feb 18, 2003 7.389 7.673 7.389 7.605 32,197 +0.11(+1.52%)
Feb 14, 2003 7.593 7.593 7.446 7.491 50,144 -0.07(-0.90%)
Feb 13, 2003 7.474 7.559 7.332 7.559 106,622 +0.09(+1.22%)
Feb 12, 2003 7.406 7.559 7.400 7.468 21,817 +0.08(+1.08%)
Feb 11, 2003 7.554 7.667 7.389 7.389 39,411 -0.11(-1.44%)
Feb 10, 2003 7.406 7.497 7.366 7.497 75,656 +0.05(+0.69%)
Feb 07, 2003 7.565 7.644 7.446 7.446 19,177 -0.11(-1.43%)
Feb 06, 2003 7.616 7.673 7.548 7.554 31,670 -0.15(-1.92%)
Feb 05, 2003 7.741 7.809 7.633 7.701 77,943 -0.03(-0.44%)
Feb 04, 2003 7.559 7.849 7.536 7.735 219,226 +0.18(+2.33%)
Feb 03, 2003 7.394 7.559 7.394 7.559 86,740 +0.14(+1.92%)
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%)
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.