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 -0.44 (-2.19%)
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 (%)
Apr 30, 2003 8.626 8.892 8.524 8.756 26,608 +0.02(+0.25%)
Apr 29, 2003 8.694 8.938 8.512 8.734 32,776 +0.11(+1.26%)
Apr 28, 2003 8.427 8.654 8.410 8.626 115,774 +0.19(+2.22%)
Apr 25, 2003 8.569 8.569 8.427 8.438 43,701 -0.07(-0.87%)
Apr 24, 2003 8.535 8.592 8.365 8.512 73,482 -0.07(-0.79%)
Apr 23, 2003 8.444 8.580 8.342 8.580 127,933 +0.23(+2.72%)
Apr 22, 2003 8.143 8.393 8.030 8.353 169,696 +0.05(+0.55%)
Apr 21, 2003 8.246 8.365 8.189 8.308 130,048 +0.15(+1.88%)
Apr 17, 2003 8.342 8.365 7.962 8.155 39,472 +0.18(+2.28%)
Apr 16, 2003 8.246 8.263 7.973 7.973 63,614 -0.29(-3.50%)
Apr 15, 2003 8.353 8.399 8.189 8.263 63,614 -0.14(-1.62%)
Apr 14, 2003 8.399 8.399 8.228 8.399 34,362 +0.17(+2.07%)
Apr 11, 2003 8.455 8.455 8.228 8.228 35,419 -0.09(-1.02%)
Apr 10, 2003 8.285 8.473 8.285 8.314 21,498 -0.03(-0.34%)
Apr 09, 2003 8.444 8.455 8.336 8.342 103,968 -0.06(-0.74%)
Apr 08, 2003 8.041 8.473 8.041 8.404 100,796 +0.40(+4.96%)
Apr 07, 2003 7.945 8.597 7.860 8.007 121,942 -0.14(-1.74%)
Apr 04, 2003 8.092 8.359 7.888 8.149 39,120 -0.05(-0.62%)
Apr 03, 2003 8.353 8.455 8.200 8.200 36,476 -0.16(-1.97%)
Apr 02, 2003 8.019 8.444 8.019 8.365 56,213 +0.38(+4.76%)
Apr 01, 2003 7.723 7.990 7.718 7.984 27,666 +0.18(+2.33%)
Mar 31, 2003 7.826 7.945 7.786 7.803 29,075 -0.14(-1.72%)
Mar 28, 2003 7.871 7.945 7.871 7.940 51,102 -0.01(-0.06%)
Mar 27, 2003 7.616 7.945 7.616 7.945 58,151 +0.27(+3.47%)
Mar 26, 2003 7.865 7.865 7.536 7.678 42,981 -0.19(-2.39%)
Mar 25, 2003 7.689 7.939 7.553 7.866 80,065 +0.10(+1.25%)
Mar 24, 2003 7.655 7.877 7.264 7.769 73,658 -0.18(-2.21%)
Mar 21, 2003 7.956 7.962 7.792 7.945 40,054 -0.02(-0.28%)
Mar 20, 2003 8.047 8.200 7.848 7.967 77,535 -0.11(-1.40%)
Mar 19, 2003 8.030 8.098 7.899 8.081 62,851 +0.05(+0.64%)
Mar 18, 2003 8.081 8.081 7.956 8.030 51,243 -0.07(-0.84%)
Mar 17, 2003 7.757 8.132 7.587 8.098 111,693 +0.35(+4.54%)
Mar 14, 2003 7.718 7.792 7.644 7.746 51,631 +0.09(+1.19%)
Mar 13, 2003 7.576 7.661 7.428 7.655 46,873 +0.06(+0.82%)
Mar 12, 2003 7.445 7.593 7.406 7.593 27,842 +0.07(+0.91%)
Mar 11, 2003 7.383 7.536 7.377 7.525 17,093 -0.02(-0.30%)
Mar 10, 2003 7.462 7.553 7.445 7.548 20,617 +0.00(+0.00%)
Mar 07, 2003 7.462 7.593 7.462 7.548 29,186 +0.00(+0.00%)
Mar 06, 2003 7.411 7.593 7.411 7.548 118,241 +0.09(+1.22%)
Mar 05, 2003 7.377 7.479 7.366 7.457 92,866 +0.06(+0.84%)
Mar 04, 2003 7.394 7.406 7.377 7.394 153,661 +0.02(+0.23%)
Mar 03, 2003 7.491 7.491 7.377 7.377 44,582 +0.00(+0.00%)
Feb 28, 2003 7.576 7.746 7.377 7.377 231,901 -0.30(-3.92%)
Feb 27, 2003 7.780 7.837 7.633 7.678 88,460 -0.22(-2.80%)
Feb 26, 2003 7.462 8.087 7.462 7.899 95,685 +0.38(+5.06%)
Feb 25, 2003 7.525 7.530 7.485 7.519 13,040 +0.05(+0.61%)
Feb 24, 2003 7.519 7.604 7.474 7.474 15,683 -0.13(-1.72%)
Feb 21, 2003 7.536 7.633 7.536 7.604 82,293 -0.01(-0.07%)
Feb 20, 2003 7.406 7.633 7.406 7.610 22,555 -0.05(-0.59%)
Feb 19, 2003 7.496 7.661 7.496 7.655 11,454 +0.06(+0.82%)
Feb 18, 2003 7.377 7.661 7.377 7.593 32,247 +0.11(+1.52%)
Feb 14, 2003 7.582 7.582 7.434 7.479 50,221 -0.07(-0.90%)
Feb 13, 2003 7.462 7.548 7.321 7.548 106,787 +0.09(+1.22%)
Feb 12, 2003 7.394 7.548 7.389 7.457 21,850 +0.08(+1.08%)
Feb 11, 2003 7.542 7.655 7.377 7.377 39,472 -0.11(-1.44%)
Feb 10, 2003 7.394 7.485 7.355 7.485 75,773 +0.05(+0.69%)
Feb 07, 2003 7.553 7.633 7.434 7.434 19,207 -0.11(-1.43%)
Feb 06, 2003 7.604 7.661 7.536 7.542 31,719 -0.15(-1.92%)
Feb 05, 2003 7.729 7.797 7.621 7.689 78,064 -0.03(-0.44%)
Feb 04, 2003 7.548 7.837 7.525 7.723 219,566 +0.18(+2.33%)
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.