Skip to main content

Columbia Banking Sys (NQ: COLB )

26.28 +1.05 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.401 8.661 8.302 8.528 27,320 +0.02(+0.25%)
Apr 29, 2003 8.467 8.705 8.290 8.507 33,653 +0.11(+1.26%)
Apr 28, 2003 8.208 8.429 8.191 8.401 118,871 +0.18(+2.22%)
Apr 25, 2003 8.346 8.346 8.208 8.219 44,870 -0.07(-0.87%)
Apr 24, 2003 8.313 8.368 8.147 8.290 75,447 -0.07(-0.79%)
Apr 23, 2003 8.224 8.357 8.125 8.357 131,355 +0.22(+2.72%)
Apr 22, 2003 7.931 8.174 7.821 8.136 174,235 +0.04(+0.55%)
Apr 21, 2003 8.031 8.147 7.975 8.092 133,526 +0.15(+1.88%)
Apr 17, 2003 8.125 8.147 7.754 7.942 40,528 +0.18(+2.28%)
Apr 16, 2003 8.031 8.047 7.765 7.765 65,315 -0.28(-3.50%)
Apr 15, 2003 8.136 8.180 7.975 8.047 65,315 -0.13(-1.62%)
Apr 14, 2003 8.180 8.180 8.014 8.180 35,281 +0.17(+2.07%)
Apr 11, 2003 8.235 8.235 8.014 8.014 36,366 -0.08(-1.02%)
Apr 10, 2003 8.069 8.252 8.069 8.097 22,073 -0.03(-0.34%)
Apr 09, 2003 8.224 8.235 8.119 8.125 106,748 -0.06(-0.74%)
Apr 08, 2003 7.832 8.252 7.832 8.185 103,492 +0.39(+4.96%)
Apr 07, 2003 7.738 8.373 7.655 7.799 125,203 -0.14(-1.74%)
Apr 04, 2003 7.881 8.141 7.683 7.937 40,166 -0.05(-0.62%)
Apr 03, 2003 8.136 8.235 7.987 7.987 37,452 -0.16(-1.97%)
Apr 02, 2003 7.810 8.224 7.810 8.147 57,716 +0.37(+4.76%)
Apr 01, 2003 7.522 7.782 7.517 7.776 28,406 +0.18(+2.33%)
Mar 31, 2003 7.622 7.738 7.583 7.600 29,853 -0.13(-1.72%)
Mar 28, 2003 7.666 7.738 7.666 7.733 52,469 -0.00(-0.06%)
Mar 27, 2003 7.417 7.738 7.417 7.738 59,707 +0.26(+3.47%)
Mar 26, 2003 7.660 7.660 7.340 7.478 44,130 -0.18(-2.39%)
Mar 25, 2003 7.489 7.732 7.356 7.661 82,207 +0.09(+1.25%)
Mar 24, 2003 7.456 7.671 7.075 7.566 75,628 -0.17(-2.21%)
Mar 21, 2003 7.749 7.754 7.589 7.738 41,125 -0.02(-0.28%)
Mar 20, 2003 7.837 7.987 7.644 7.760 79,609 -0.11(-1.40%)
Mar 19, 2003 7.821 7.887 7.694 7.870 64,532 +0.05(+0.64%)
Mar 18, 2003 7.870 7.870 7.749 7.821 52,614 -0.07(-0.84%)
Mar 17, 2003 7.555 7.920 7.390 7.887 114,680 +0.34(+4.54%)
Mar 14, 2003 7.517 7.589 7.445 7.544 53,012 +0.09(+1.19%)
Mar 13, 2003 7.379 7.461 7.235 7.456 48,127 +0.06(+0.82%)
Mar 12, 2003 7.251 7.395 7.213 7.395 28,586 +0.07(+0.90%)
Mar 11, 2003 7.191 7.340 7.185 7.329 17,550 -0.02(-0.30%)
Mar 10, 2003 7.268 7.356 7.251 7.351 21,168 +0.00(+0.00%)
Mar 07, 2003 7.268 7.395 7.268 7.351 29,967 +0.00(+0.00%)
Mar 06, 2003 7.218 7.395 7.218 7.351 121,404 +0.09(+1.22%)
Mar 05, 2003 7.185 7.285 7.174 7.262 95,350 +0.06(+0.84%)
Mar 04, 2003 7.202 7.213 7.185 7.202 157,771 +0.02(+0.23%)
Mar 03, 2003 7.296 7.296 7.185 7.185 45,775 +0.00(+0.00%)
Feb 28, 2003 7.379 7.544 7.185 7.185 238,104 -0.29(-3.92%)
Feb 27, 2003 7.577 7.633 7.434 7.478 90,827 -0.22(-2.80%)
Feb 26, 2003 7.268 7.876 7.268 7.694 98,245 +0.37(+5.06%)
Feb 25, 2003 7.329 7.334 7.290 7.323 13,388 +0.04(+0.61%)
Feb 24, 2003 7.323 7.406 7.279 7.279 16,102 -0.13(-1.72%)
Feb 21, 2003 7.340 7.434 7.340 7.406 84,494 -0.01(-0.07%)
Feb 20, 2003 7.213 7.434 7.213 7.412 23,159 -0.04(-0.59%)
Feb 19, 2003 7.301 7.461 7.301 7.456 11,760 +0.06(+0.82%)
Feb 18, 2003 7.185 7.461 7.185 7.395 33,110 +0.11(+1.52%)
Feb 14, 2003 7.384 7.384 7.240 7.285 51,565 -0.07(-0.90%)
Feb 13, 2003 7.268 7.351 7.130 7.351 109,643 +0.09(+1.22%)
Feb 12, 2003 7.202 7.351 7.196 7.262 22,435 +0.08(+1.08%)
Feb 11, 2003 7.345 7.456 7.185 7.185 40,528 -0.11(-1.44%)
Feb 10, 2003 7.202 7.290 7.163 7.290 77,800 +0.05(+0.69%)
Feb 07, 2003 7.356 7.434 7.240 7.240 19,721 -0.11(-1.43%)
Feb 06, 2003 7.406 7.461 7.340 7.345 32,567 -0.14(-1.92%)
Feb 05, 2003 7.528 7.594 7.423 7.489 80,152 -0.03(-0.44%)
Feb 04, 2003 7.351 7.633 7.329 7.522 225,439 +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.