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 (%)
Aug 30, 2002 6.707 6.820 6.422 6.536 55,246 -0.16(-2.46%)
Aug 29, 2002 6.707 6.781 6.650 6.701 186,325 +0.02(+0.34%)
Aug 28, 2002 6.985 6.985 6.667 6.678 69,146 -0.15(-2.25%)
Aug 27, 2002 6.854 6.985 6.820 6.832 70,025 -0.16(-2.28%)
Aug 26, 2002 6.951 6.991 6.849 6.991 13,371 +0.14(+2.07%)
Aug 23, 2002 6.908 6.911 6.820 6.849 58,413 -0.14(-2.03%)
Aug 22, 2002 6.820 7.019 6.820 6.991 22,696 +0.06(+0.82%)
Aug 21, 2002 6.900 6.945 6.820 6.934 61,756 +0.02(+0.33%)
Aug 20, 2002 6.900 6.951 6.832 6.911 22,872 -0.18(-2.56%)
Aug 16, 2002 6.951 7.105 6.820 7.093 48,208 +0.02(+0.32%)
Aug 15, 2002 7.360 7.389 6.820 7.070 66,331 -0.25(-3.42%)
Aug 14, 2002 6.962 7.389 6.962 7.320 50,144 +0.10(+1.34%)
Aug 13, 2002 6.906 7.275 6.803 7.224 56,830 +0.35(+5.04%)
Aug 12, 2002 6.837 6.877 6.684 6.877 1,706,661 +0.21(+3.08%)
Aug 07, 2002 6.792 6.792 6.519 6.672 11,612 -0.09(-1.35%)
Aug 06, 2002 6.457 6.820 6.457 6.763 32,372 +0.33(+5.12%)
Aug 05, 2002 6.434 6.673 6.411 6.434 30,438 +0.03(+0.53%)
Aug 02, 2002 6.678 6.763 6.400 6.400 33,957 -0.14(-2.17%)
Aug 01, 2002 6.877 6.899 6.485 6.542 25,195 -0.34(-4.88%)
Jul 31, 2002 6.871 6.900 6.820 6.877 41,600 +0.06(+0.83%)
Jul 30, 2002 6.678 6.820 6.565 6.820 27,975 -0.02(-0.33%)
Jul 29, 2002 6.820 6.962 6.718 6.843 47,680 +0.02(+0.33%)
Jul 26, 2002 6.928 6.928 6.593 6.820 17,594 +0.26(+3.90%)
Jul 25, 2002 6.934 7.019 6.422 6.565 36,420 -0.50(-7.08%)
Jul 24, 2002 6.258 6.735 6.138 7.065 91,843 +0.61(+9.52%)
Jul 23, 2002 6.639 6.639 6.241 6.451 109,261 -0.20(-2.99%)
Jul 22, 2002 6.758 6.933 6.525 6.650 111,900 -0.17(-2.50%)
Jul 19, 2002 6.891 6.906 6.735 6.820 63,867 -0.11(-1.64%)
Jul 17, 2002 6.849 6.974 6.809 6.934 60,348 -0.29(-4.01%)
Jul 12, 2002 7.258 7.315 7.218 7.224 50,144 -0.05(-0.70%)
Jul 11, 2002 7.315 7.389 7.252 7.275 67,914 -0.19(-2.51%)
Jul 10, 2002 7.338 7.502 7.275 7.463 96,593 +0.07(+1.00%)
Jul 09, 2002 7.275 7.389 7.275 7.389 71,257 +0.11(+1.56%)
Jul 08, 2002 7.639 7.275 7.252 7.275 352,240 -0.36(-4.76%)
Jul 05, 2002 7.389 7.673 7.338 7.639 49,792 +0.19(+2.60%)
Jul 04, 2002 7.559 7.559 7.389 7.446 139,172 +0.00(+0.00%)
Jul 03, 2002 7.559 7.559 7.389 7.446 139,172 -0.11(-1.50%)
Jul 02, 2002 7.389 7.673 7.218 7.559 220,282 +0.17(+2.31%)
Jul 01, 2002 7.247 7.389 7.122 7.389 74,776 +0.05(+0.70%)
Jun 28, 2002 7.389 7.389 7.190 7.338 104,686 -0.05(-0.69%)
Jun 27, 2002 7.190 7.389 7.065 7.389 54,718 +0.11(+1.56%)
Jun 26, 2002 6.542 7.275 6.542 7.275 67,386 +0.53(+7.93%)
Jun 25, 2002 6.820 6.991 6.673 6.741 53,135 +0.09(+1.28%)
Jun 21, 2002 6.548 6.627 6.536 6.656 81,814 +0.12(+1.83%)
Jun 20, 2002 6.451 6.633 6.451 6.536 79,702 +0.06(+0.88%)
Jun 19, 2002 6.377 6.508 6.377 6.479 132,134 +0.03(+0.44%)
Jun 18, 2002 6.394 6.536 6.394 6.451 39,411 +0.04(+0.62%)
Jun 17, 2002 6.343 6.593 6.337 6.411 52,079 -0.18(-2.67%)
Jun 14, 2002 6.394 6.604 6.229 6.587 60,700 +0.05(+0.78%)
Jun 12, 2002 6.337 6.621 6.241 6.536 29,030 +0.14(+2.22%)
Jun 11, 2002 6.451 6.593 6.366 6.394 27,799 -0.06(-0.88%)
Jun 10, 2002 6.525 6.536 6.394 6.451 43,986 +0.00(+0.00%)
Jun 07, 2002 6.263 6.451 6.241 6.451 24,808 +0.13(+2.07%)
Jun 06, 2002 6.297 6.366 6.297 6.320 42,402 -0.02(-0.27%)
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.