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

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
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 8.401 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.