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 (%)
May 30, 2003 10.08 10.63 10.08 10.40 130,048 +0.25(+2.46%)
May 29, 2003 9.988 10.28 9.931 10.15 99,033 +0.16(+1.59%)
May 28, 2003 9.749 9.993 9.749 9.988 136,039 +0.17(+1.73%)
May 27, 2003 9.789 9.823 9.789 9.817 89,518 +0.01(+0.12%)
May 23, 2003 9.783 9.817 9.783 9.806 20,441 -0.04(-0.40%)
May 22, 2003 9.783 9.891 9.783 9.846 40,882 +0.06(+0.58%)
May 21, 2003 9.647 9.874 9.647 9.789 34,186 +0.14(+1.47%)
May 20, 2003 9.477 9.851 9.477 9.647 69,605 +0.16(+1.67%)
May 19, 2003 9.579 9.647 9.420 9.488 48,283 -0.05(-0.48%)
May 16, 2003 9.227 9.619 9.080 9.534 38,767 -0.03(-0.30%)
May 15, 2003 9.193 9.624 9.188 9.562 39,648 +0.28(+3.05%)
May 14, 2003 9.193 9.363 9.193 9.279 41,587 -0.02(-0.24%)
May 13, 2003 9.216 9.375 9.205 9.301 35,772 -0.04(-0.43%)
May 12, 2003 9.585 9.647 9.159 9.341 48,812 -0.06(-0.66%)
May 09, 2003 9.363 9.624 9.102 9.403 96,214 +0.32(+3.56%)
May 08, 2003 9.080 9.142 9.029 9.080 65,728 -0.14(-1.51%)
May 07, 2003 9.227 9.363 9.080 9.219 104,496 -0.00(-0.03%)
May 06, 2003 8.881 9.363 8.881 9.222 115,598 +0.14(+1.56%)
May 05, 2003 9.012 9.080 8.495 9.080 100,972 +0.12(+1.33%)
May 02, 2003 8.518 8.995 8.518 8.961 37,886 +0.27(+3.07%)
May 01, 2003 8.569 8.830 8.569 8.694 25,022 -0.06(-0.71%)
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%)
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.