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

Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 8.414 8.674 8.314 8.541 27,278 +0.02(+0.25%)
Apr 29, 2003 8.480 8.718 8.303 8.520 33,600 +0.11(+1.26%)
Apr 28, 2003 8.220 8.442 8.204 8.414 118,687 +0.18(+2.22%)
Apr 25, 2003 8.359 8.359 8.220 8.231 44,801 -0.07(-0.87%)
Apr 24, 2003 8.325 8.381 8.159 8.303 75,331 -0.07(-0.79%)
Apr 23, 2003 8.237 8.370 8.137 8.370 131,152 +0.22(+2.72%)
Apr 22, 2003 7.944 8.187 7.833 8.148 173,966 +0.04(+0.55%)
Apr 21, 2003 8.043 8.159 7.988 8.104 133,320 +0.15(+1.88%)
Apr 17, 2003 8.137 8.159 7.766 7.955 40,465 +0.18(+2.28%)
Apr 16, 2003 8.043 8.060 7.777 7.777 65,214 -0.28(-3.50%)
Apr 15, 2003 8.148 8.193 7.988 8.060 65,214 -0.13(-1.62%)
Apr 14, 2003 8.193 8.193 8.027 8.193 35,226 +0.17(+2.07%)
Apr 11, 2003 8.248 8.248 8.027 8.027 36,310 -0.08(-1.02%)
Apr 10, 2003 8.082 8.265 8.082 8.110 22,039 -0.03(-0.34%)
Apr 09, 2003 8.237 8.248 8.132 8.137 106,583 -0.06(-0.74%)
Apr 08, 2003 7.844 8.265 7.844 8.198 103,332 +0.39(+4.96%)
Apr 07, 2003 7.750 8.386 7.667 7.811 125,010 -0.14(-1.74%)
Apr 04, 2003 7.894 8.154 7.694 7.949 40,104 -0.05(-0.62%)
Apr 03, 2003 8.148 8.248 7.999 7.999 37,394 -0.16(-1.97%)
Apr 02, 2003 7.822 8.237 7.822 8.159 57,627 +0.37(+4.76%)
Apr 01, 2003 7.534 7.794 7.528 7.789 28,362 +0.18(+2.33%)
Mar 31, 2003 7.634 7.750 7.595 7.611 29,807 -0.13(-1.72%)
Mar 28, 2003 7.678 7.750 7.678 7.745 52,388 -0.00(-0.06%)
Mar 27, 2003 7.429 7.750 7.429 7.750 59,614 +0.26(+3.47%)
Mar 26, 2003 7.672 7.672 7.351 7.490 44,062 -0.18(-2.39%)
Mar 25, 2003 7.501 7.744 7.368 7.673 82,080 +0.09(+1.25%)
Mar 24, 2003 7.467 7.683 7.086 7.578 75,511 -0.17(-2.21%)
Mar 21, 2003 7.761 7.766 7.600 7.750 41,061 -0.02(-0.28%)
Mar 20, 2003 7.849 7.999 7.656 7.772 79,486 -0.11(-1.40%)
Mar 19, 2003 7.833 7.899 7.705 7.883 64,432 +0.05(+0.64%)
Mar 18, 2003 7.883 7.883 7.761 7.833 52,533 -0.07(-0.84%)
Mar 17, 2003 7.567 7.932 7.401 7.899 114,503 +0.34(+4.54%)
Mar 14, 2003 7.528 7.600 7.456 7.556 52,930 +0.09(+1.19%)
Mar 13, 2003 7.390 7.473 7.246 7.467 48,053 +0.06(+0.82%)
Mar 12, 2003 7.263 7.407 7.224 7.407 28,542 +0.07(+0.91%)
Mar 11, 2003 7.202 7.351 7.196 7.340 17,523 -0.02(-0.30%)
Mar 10, 2003 7.279 7.368 7.263 7.362 21,136 +0.00(+0.00%)
Mar 07, 2003 7.279 7.407 7.279 7.362 29,921 +0.00(+0.00%)
Mar 06, 2003 7.229 7.407 7.229 7.362 121,216 +0.09(+1.22%)
Mar 05, 2003 7.196 7.296 7.185 7.274 95,202 +0.06(+0.84%)
Mar 04, 2003 7.213 7.224 7.196 7.213 157,527 +0.02(+0.23%)
Mar 03, 2003 7.307 7.307 7.196 7.196 45,704 +0.00(+0.00%)
Feb 28, 2003 7.390 7.556 7.196 7.196 237,736 -0.29(-3.92%)
Feb 27, 2003 7.589 7.645 7.445 7.490 90,686 -0.22(-2.80%)
Feb 26, 2003 7.279 7.888 7.279 7.705 98,093 +0.37(+5.06%)
Feb 25, 2003 7.340 7.346 7.301 7.335 13,368 +0.04(+0.61%)
Feb 24, 2003 7.335 7.418 7.290 7.290 16,077 -0.13(-1.72%)
Feb 21, 2003 7.351 7.445 7.351 7.418 84,363 -0.01(-0.07%)
Feb 20, 2003 7.224 7.445 7.224 7.423 23,123 -0.04(-0.59%)
Feb 19, 2003 7.312 7.473 7.312 7.467 11,742 +0.06(+0.82%)
Feb 18, 2003 7.196 7.473 7.196 7.407 33,059 +0.11(+1.52%)
Feb 14, 2003 7.396 7.396 7.252 7.296 51,485 -0.07(-0.90%)
Feb 13, 2003 7.279 7.362 7.141 7.362 109,474 +0.09(+1.22%)
Feb 12, 2003 7.213 7.362 7.207 7.274 22,400 +0.08(+1.08%)
Feb 11, 2003 7.357 7.467 7.196 7.196 40,465 -0.11(-1.44%)
Feb 10, 2003 7.213 7.301 7.174 7.301 77,679 +0.05(+0.69%)
Feb 07, 2003 7.368 7.445 7.252 7.252 19,690 -0.11(-1.43%)
Feb 06, 2003 7.418 7.473 7.351 7.357 32,517 -0.14(-1.92%)
Feb 05, 2003 7.539 7.606 7.434 7.501 80,028 -0.03(-0.44%)
Feb 04, 2003 7.362 7.645 7.340 7.534 225,090 +0.17(+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.