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

Columbia Banking Sys (NQ: COLB )

18.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 6.696 6.810 6.413 6.526 55,332 -0.16(-2.46%)
Aug 29, 2002 6.696 6.770 6.640 6.691 186,613 +0.02(+0.34%)
Aug 28, 2002 6.974 6.974 6.657 6.668 69,253 -0.15(-2.25%)
Aug 27, 2002 6.844 6.974 6.810 6.821 70,134 -0.16(-2.28%)
Aug 26, 2002 6.940 6.980 6.838 6.980 13,392 +0.14(+2.07%)
Aug 23, 2002 6.898 6.901 6.810 6.838 58,504 -0.14(-2.03%)
Aug 22, 2002 6.810 7.008 6.810 6.980 22,731 +0.06(+0.82%)
Aug 21, 2002 6.889 6.935 6.810 6.923 61,852 +0.02(+0.33%)
Aug 20, 2002 6.889 6.940 6.821 6.901 22,908 -0.18(-2.56%)
Aug 16, 2002 6.940 7.094 6.810 7.082 48,283 +0.02(+0.32%)
Aug 15, 2002 7.349 7.377 6.810 7.059 66,433 -0.25(-3.42%)
Aug 14, 2002 6.952 7.377 6.952 7.309 50,221 +0.10(+1.34%)
Aug 13, 2002 6.895 7.264 6.793 7.213 56,918 +0.35(+5.04%)
Aug 12, 2002 6.827 6.867 6.674 6.867 1,709,305 +0.20(+3.08%)
Aug 07, 2002 6.781 6.781 6.509 6.662 11,630 -0.09(-1.35%)
Aug 06, 2002 6.447 6.810 6.447 6.753 32,422 +0.33(+5.12%)
Aug 05, 2002 6.424 6.662 6.401 6.424 30,485 +0.03(+0.53%)
Aug 02, 2002 6.668 6.753 6.390 6.390 34,009 -0.14(-2.17%)
Aug 01, 2002 6.867 6.889 6.475 6.532 25,234 -0.33(-4.88%)
Jul 31, 2002 6.861 6.889 6.810 6.867 41,664 +0.06(+0.83%)
Jul 30, 2002 6.668 6.810 6.554 6.810 28,018 -0.02(-0.33%)
Jul 29, 2002 6.810 6.952 6.708 6.832 47,754 +0.02(+0.33%)
Jul 26, 2002 6.918 6.918 6.583 6.810 17,621 +0.26(+3.90%)
Jul 25, 2002 6.923 7.008 6.413 6.554 36,476 -0.50(-7.08%)
Jul 24, 2002 6.248 6.725 6.129 7.054 91,985 +0.61(+9.52%)
Jul 23, 2002 6.629 6.629 6.231 6.441 109,430 -0.20(-2.99%)
Jul 22, 2002 6.747 6.923 6.515 6.640 112,074 -0.17(-2.50%)
Jul 19, 2002 6.881 6.895 6.725 6.810 63,966 -0.11(-1.64%)
Jul 17, 2002 6.838 6.963 6.798 6.923 60,442 -0.29(-4.01%)
Jul 12, 2002 7.247 7.303 7.207 7.213 50,221 -0.05(-0.70%)
Jul 11, 2002 7.303 7.377 7.241 7.264 68,019 -0.19(-2.51%)
Jul 10, 2002 7.326 7.491 7.264 7.451 96,743 +0.07(+1.00%)
Jul 09, 2002 7.264 7.377 7.264 7.377 71,367 +0.11(+1.56%)
Jul 08, 2002 7.627 7.264 7.241 7.264 352,786 -0.36(-4.76%)
Jul 05, 2002 7.377 7.661 7.326 7.627 49,869 +0.19(+2.60%)
Jul 04, 2002 7.548 7.548 7.377 7.434 139,387 +0.00(+0.00%)
Jul 03, 2002 7.548 7.548 7.377 7.434 139,387 -0.11(-1.50%)
Jul 02, 2002 7.377 7.661 7.207 7.548 220,623 +0.17(+2.31%)
Jul 01, 2002 7.235 7.377 7.111 7.377 74,892 +0.05(+0.70%)
Jun 28, 2002 7.377 7.377 7.179 7.326 104,849 -0.05(-0.69%)
Jun 27, 2002 7.179 7.377 7.054 7.377 54,803 +0.11(+1.56%)
Jun 26, 2002 6.532 7.264 6.532 7.264 67,491 +0.53(+7.93%)
Jun 25, 2002 6.810 6.980 6.662 6.730 53,217 +0.09(+1.28%)
Jun 21, 2002 6.537 6.617 6.526 6.645 81,940 +0.12(+1.83%)
Jun 20, 2002 6.441 6.623 6.441 6.526 79,826 +0.06(+0.88%)
Jun 19, 2002 6.367 6.498 6.367 6.469 132,338 +0.03(+0.44%)
Jun 18, 2002 6.384 6.526 6.384 6.441 39,472 +0.04(+0.62%)
Jun 17, 2002 6.333 6.583 6.327 6.401 52,160 -0.18(-2.67%)
Jun 14, 2002 6.384 6.594 6.220 6.577 60,794 +0.05(+0.78%)
Jun 12, 2002 6.327 6.611 6.231 6.526 29,075 +0.14(+2.22%)
Jun 11, 2002 6.441 6.583 6.356 6.384 27,842 -0.06(-0.88%)
Jun 10, 2002 6.515 6.526 6.384 6.441 44,054 +0.00(+0.00%)
Jun 07, 2002 6.254 6.441 6.231 6.441 24,846 +0.13(+2.07%)
Jun 06, 2002 6.288 6.356 6.288 6.310 42,468 -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.