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

Columbia Banking Sys (NQ: COLB )

20.06 -0.17 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 6.411 6.474 6.359 6.399 91,858 -0.05(-0.72%)
Sep 27, 2002 6.469 6.589 6.393 6.445 34,252 -0.03(-0.45%)
Sep 26, 2002 6.451 6.590 6.451 6.474 31,484 +0.00(+0.00%)
Sep 25, 2002 6.393 6.480 6.388 6.474 114,001 +0.08(+1.27%)
Sep 24, 2002 6.370 6.521 6.364 6.393 53,042 -0.06(-0.90%)
Sep 23, 2002 6.584 6.584 6.388 6.451 11,590 -0.14(-2.11%)
Sep 20, 2002 6.648 6.648 6.474 6.590 52,243 +0.09(+1.33%)
Sep 19, 2002 6.480 6.653 6.474 6.503 20,067 -0.17(-2.51%)
Sep 18, 2002 6.584 6.700 6.416 6.671 32,176 +0.11(+1.67%)
Sep 17, 2002 6.706 6.706 6.509 6.561 33,281 -0.14(-2.15%)
Sep 16, 2002 6.636 6.705 6.486 6.705 6,919 +0.04(+0.60%)
Sep 13, 2002 6.613 6.706 6.522 6.665 26,325 +0.10(+1.59%)
Sep 12, 2002 6.584 6.584 6.434 6.561 50,513 -0.01(-0.09%)
Sep 11, 2002 6.445 6.688 6.445 6.567 48,610 +0.02(+0.26%)
Sep 10, 2002 6.497 6.648 6.492 6.549 27,827 +0.05(+0.71%)
Sep 09, 2002 6.665 6.798 6.503 6.503 30,619 -0.23(-3.43%)
Sep 06, 2002 6.568 6.850 6.561 6.734 31,854 +0.17(+2.55%)
Sep 05, 2002 6.642 6.758 6.544 6.567 31,657 -0.35(-5.02%)
Sep 04, 2002 6.599 6.914 6.486 6.914 18,594 +0.38(+5.84%)
Sep 03, 2002 6.763 6.763 6.486 6.532 32,003 -0.12(-1.74%)
Aug 30, 2002 6.821 6.937 6.532 6.648 54,319 -0.17(-2.46%)
Aug 29, 2002 6.821 6.896 6.763 6.815 183,198 +0.02(+0.34%)
Aug 28, 2002 7.104 7.104 6.781 6.792 67,985 -0.16(-2.25%)
Aug 27, 2002 6.971 7.104 6.937 6.948 68,850 -0.16(-2.28%)
Aug 26, 2002 7.070 7.110 6.966 7.110 13,147 +0.14(+2.07%)
Aug 23, 2002 7.026 7.029 6.937 6.966 57,433 -0.14(-2.03%)
Aug 22, 2002 6.937 7.139 6.937 7.110 22,315 +0.06(+0.82%)
Aug 21, 2002 7.018 7.064 6.937 7.052 60,720 +0.02(+0.33%)
Aug 20, 2002 7.018 7.070 6.948 7.029 22,488 -0.18(-2.56%)
Aug 16, 2002 7.070 7.226 6.937 7.214 47,399 +0.02(+0.32%)
Aug 15, 2002 7.486 7.515 6.937 7.191 65,217 -0.25(-3.42%)
Aug 14, 2002 7.081 7.515 7.081 7.445 49,302 +0.10(+1.34%)
Aug 13, 2002 7.023 7.399 6.919 7.347 55,876 +0.35(+5.04%)
Aug 12, 2002 6.954 6.995 6.798 6.995 1,678,021 +0.21(+3.08%)
Aug 07, 2002 6.908 6.908 6.630 6.786 11,417 -0.09(-1.35%)
Aug 06, 2002 6.567 6.937 6.567 6.879 31,828 +0.34(+5.12%)
Aug 05, 2002 6.544 6.786 6.521 6.544 29,927 +0.03(+0.53%)
Aug 02, 2002 6.792 6.879 6.509 6.509 33,387 -0.14(-2.17%)
Aug 01, 2002 6.995 7.017 6.596 6.653 24,772 -0.34(-4.88%)
Jul 31, 2002 6.989 7.018 6.937 6.995 40,902 +0.06(+0.83%)
Jul 30, 2002 6.792 6.937 6.677 6.937 27,505 -0.02(-0.33%)
Jul 29, 2002 6.937 7.081 6.833 6.960 46,880 +0.02(+0.33%)
Jul 26, 2002 7.047 7.047 6.706 6.937 17,299 +0.26(+3.90%)
Jul 25, 2002 7.052 7.139 6.532 6.677 35,809 -0.51(-7.08%)
Jul 24, 2002 6.364 6.850 6.243 7.185 90,301 +0.62(+9.52%)
Jul 23, 2002 6.752 6.752 6.347 6.561 107,427 -0.20(-2.99%)
Jul 22, 2002 6.873 7.052 6.636 6.763 110,022 -0.17(-2.50%)
Jul 19, 2002 7.009 7.023 6.850 6.937 62,796 -0.12(-1.64%)
Jul 17, 2002 6.966 7.093 6.925 7.052 59,336 -0.29(-4.01%)
Jul 12, 2002 7.382 7.440 7.341 7.347 49,302 -0.05(-0.70%)
Jul 11, 2002 7.440 7.515 7.376 7.399 66,774 -0.19(-2.51%)
Jul 10, 2002 7.463 7.630 7.399 7.590 94,972 +0.08(+1.00%)
Jul 09, 2002 7.399 7.515 7.399 7.515 70,061 +0.12(+1.56%)
Jul 08, 2002 7.769 7.399 7.376 7.399 346,329 -0.37(-4.76%)
Jul 05, 2002 7.515 7.804 7.463 7.769 48,956 +0.20(+2.60%)
Jul 04, 2002 7.688 7.688 7.515 7.573 136,836 +0.00(+0.00%)
Jul 03, 2002 7.688 7.688 7.515 7.573 136,836 -0.12(-1.50%)
Jul 02, 2002 7.515 7.804 7.341 7.688 216,585 +0.17(+2.31%)
Jul 01, 2002 7.370 7.515 7.244 7.515 73,521 +0.05(+0.70%)
Jun 28, 2002 7.515 7.515 7.312 7.463 102,930 -0.05(-0.69%)
Jun 27, 2002 7.312 7.515 7.185 7.515 53,800 +0.12(+1.56%)
Jun 26, 2002 6.653 7.399 6.653 7.399 66,255 +0.54(+7.93%)
Jun 25, 2002 6.937 7.110 6.786 6.856 52,243 +0.09(+1.28%)
Jun 21, 2002 6.659 6.740 6.648 6.769 80,441 +0.12(+1.83%)
Jun 20, 2002 6.561 6.746 6.561 6.648 78,365 +0.06(+0.88%)
Jun 19, 2002 6.486 6.619 6.486 6.590 129,916 +0.03(+0.44%)
Jun 18, 2002 6.503 6.648 6.503 6.561 38,750 +0.04(+0.62%)
Jun 17, 2002 6.451 6.706 6.445 6.521 51,205 -0.18(-2.67%)
Jun 14, 2002 6.503 6.717 6.336 6.700 59,682 +0.05(+0.78%)
Jun 12, 2002 6.445 6.734 6.347 6.648 28,543 +0.14(+2.22%)
Jun 11, 2002 6.561 6.706 6.474 6.503 27,332 -0.06(-0.88%)
Jun 10, 2002 6.636 6.648 6.503 6.561 43,247 +0.00(+0.00%)
Jun 07, 2002 6.370 6.561 6.347 6.561 24,391 +0.13(+2.07%)
Jun 06, 2002 6.405 6.474 6.405 6.428 41,691 -0.02(-0.27%)
Jun 05, 2002 6.416 6.521 6.416 6.445 46,880 -0.17(-2.62%)
May 31, 2002 6.671 6.862 6.561 6.619 91,339 -0.27(-3.86%)
May 28, 2002 6.653 6.885 6.619 6.885 102,065 +0.23(+3.48%)
May 27, 2002 6.653 6.908 6.643 6.653 32,003 +0.00(+0.00%)
May 24, 2002 6.653 6.908 6.643 6.653 32,003 -0.23(-3.36%)
May 23, 2002 6.786 6.885 6.653 6.885 43,420 +0.13(+1.97%)
May 22, 2002 6.763 6.763 6.653 6.752 35,636 +0.05(+0.69%)
May 21, 2002 6.740 6.763 6.648 6.706 77,673 -0.02(-0.27%)
May 20, 2002 6.734 6.781 6.706 6.723 95,837 -0.17(-2.42%)
May 17, 2002 6.844 6.960 6.734 6.890 19,375 -0.06(-0.92%)
May 16, 2002 6.677 6.971 6.677 6.954 136,663 +0.25(+3.70%)
May 15, 2002 6.961 6.971 6.648 6.706 183,544 -0.31(-4.45%)
May 14, 2002 7.080 7.092 6.995 7.018 35,982 -0.06(-0.89%)
May 13, 2002 6.885 7.081 6.885 7.081 15,742 +0.27(+3.98%)
May 10, 2002 6.910 7.041 6.775 6.810 29,235 -0.17(-2.48%)
May 09, 2002 7.081 7.081 6.972 6.983 133,376 -0.20(-2.82%)
May 08, 2002 6.937 7.185 6.937 7.185 25,429 +0.22(+3.15%)
May 07, 2002 6.937 7.058 6.937 6.966 18,683 +0.02(+0.25%)
May 06, 2002 6.879 6.977 6.879 6.948 129,224 +0.06(+0.92%)
May 03, 2002 6.821 6.937 6.821 6.885 20,932 +0.03(+0.51%)
May 02, 2002 6.850 6.879 6.792 6.850 95,145 -0.06(-0.84%)
May 01, 2002 7.053 7.053 6.850 6.908 90,647 -0.17(-2.45%)
Apr 30, 2002 7.006 7.092 6.896 7.081 60,374 +0.14(+2.08%)
Apr 29, 2002 6.792 6.977 6.763 6.937 10,206 +0.14(+2.13%)
Apr 26, 2002 6.966 7.052 6.792 6.792 35,982 -0.27(-3.84%)
Apr 25, 2002 6.590 7.063 6.590 7.063 10,898 +0.19(+2.77%)
Apr 24, 2002 6.596 6.937 6.596 6.873 28,716 +0.06(+0.85%)
Apr 23, 2002 6.812 6.815 6.619 6.815 24,045 +0.21(+3.15%)
Apr 22, 2002 6.723 6.746 6.503 6.607 52,589 -0.08(-1.13%)
Apr 19, 2002 7.208 7.208 6.648 6.683 283,014 -0.08(-1.19%)
Apr 18, 2002 7.226 7.226 6.763 6.763 96,183 -0.20(-2.83%)
Apr 17, 2002 7.139 7.284 6.879 6.960 13,493 -0.27(-3.67%)
Apr 16, 2002 7.139 7.255 7.087 7.226 109,849 +0.14(+2.03%)
Apr 15, 2002 7.307 7.307 7.081 7.082 14,531 -0.14(-1.99%)
Apr 12, 2002 7.107 7.370 7.226 7.226 110,541 +0.12(+1.67%)
Apr 11, 2002 7.151 7.157 7.107 7.107 36,146 -0.05(-0.68%)
Apr 10, 2002 7.157 7.157 7.069 7.156 27,609 -0.00(-0.01%)
Apr 09, 2002 7.157 7.157 7.074 7.157 27,609 +0.00(+0.00%)
Apr 08, 2002 7.047 7.157 7.047 7.157 21,796 +0.08(+1.09%)
Apr 05, 2002 7.300 7.300 7.080 7.080 19,435 -0.20(-2.72%)
Apr 04, 2002 7.322 7.322 7.245 7.278 17,255 +0.12(+1.69%)
Apr 03, 2002 7.344 7.344 7.157 7.157 29,425 -0.13(-1.74%)
Apr 02, 2002 7.241 7.322 7.240 7.284 7,992 -0.02(-0.30%)
Apr 01, 2002 7.427 7.427 7.218 7.306 33,603 -0.02(-0.23%)
Mar 29, 2002 7.267 7.416 7.251 7.322 67,570 +0.00(+0.00%)
Mar 28, 2002 7.267 7.416 7.251 7.322 62,303 +0.03(+0.38%)
Mar 27, 2002 7.273 7.372 7.229 7.295 53,039 +0.02(+0.23%)
Mar 26, 2002 7.196 7.361 7.196 7.278 12,533 +0.08(+1.07%)
Mar 25, 2002 7.234 7.273 7.195 7.201 4,904 -0.02(-0.30%)
Mar 22, 2002 7.344 7.361 7.168 7.223 23,250 -0.10(-1.35%)
Mar 21, 2002 7.019 7.322 6.882 7.322 14,894 +0.30(+4.31%)
Mar 20, 2002 6.772 7.047 6.772 7.019 23,250 +0.19(+2.82%)
Mar 19, 2002 6.689 6.827 6.689 6.827 19,798 +0.01(+0.16%)
Mar 18, 2002 6.661 6.816 6.657 6.816 21,252 +0.20(+3.08%)
Mar 15, 2002 6.612 6.656 6.612 6.612 53,402 -0.05(-0.74%)
Mar 14, 2002 6.718 6.821 6.606 6.661 70,658 -0.06(-0.82%)
Mar 13, 2002 6.821 6.827 6.606 6.717 60,123 -0.03(-0.41%)
Mar 12, 2002 6.739 6.860 6.717 6.744 21,796 +0.11(+1.66%)
Mar 11, 2002 6.645 6.645 6.551 6.634 461,914 -0.02(-0.25%)
Mar 08, 2002 6.606 6.661 6.524 6.650 280,636 +0.10(+1.51%)
Mar 07, 2002 6.590 6.661 6.551 6.551 21,978 -0.06(-0.83%)
Mar 06, 2002 6.601 6.849 6.562 6.606 61,758 +0.05(+0.76%)
Mar 05, 2002 6.606 6.909 6.513 6.557 40,142 +0.01(+0.08%)
Mar 04, 2002 6.606 6.761 6.551 6.551 17,800 -0.06(-0.83%)
Mar 01, 2002 6.615 6.761 6.606 6.606 18,527 +0.00(+0.00%)
Feb 28, 2002 6.617 6.661 6.606 6.606 10,353 +0.00(+0.00%)
Feb 27, 2002 6.761 6.761 6.606 6.606 5,994 -0.03(-0.50%)
Feb 26, 2002 6.612 6.744 6.557 6.639 25,611 +0.03(+0.50%)
Feb 25, 2002 6.573 6.612 6.562 6.606 9,263 +0.00(+0.00%)
Feb 22, 2002 6.496 6.606 6.469 6.606 9,626 +0.14(+2.13%)
Feb 21, 2002 6.744 6.838 6.469 6.469 24,339 -0.28(-4.08%)
Feb 20, 2002 6.606 6.744 6.524 6.744 26,156 +0.22(+3.38%)
Feb 19, 2002 6.551 6.744 6.524 6.524 15,621 -0.08(-1.25%)
Feb 18, 2002 6.551 6.799 6.551 6.606 29,789 +0.00(+0.00%)
Feb 15, 2002 6.551 6.799 6.551 6.606 29,789 +0.06(+0.84%)
Feb 14, 2002 6.689 6.744 6.529 6.551 38,871 -0.11(-1.65%)
Feb 13, 2002 6.689 6.689 6.414 6.661 19,798 -0.06(-0.82%)
Feb 12, 2002 6.882 6.882 6.579 6.717 20,343 -0.16(-2.32%)
Feb 11, 2002 6.606 6.876 6.606 6.876 9,808 +0.27(+4.08%)
Feb 08, 2002 6.359 6.606 6.359 6.606 12,351 +0.11(+1.69%)
Feb 07, 2002 6.601 6.606 6.276 6.496 19,798 +0.03(+0.43%)
Feb 06, 2002 6.546 6.551 6.276 6.469 39,416 -0.08(-1.18%)
Feb 05, 2002 6.667 6.667 6.194 6.546 32,877 +0.21(+3.30%)
Feb 04, 2002 6.565 6.650 6.056 6.337 23,250 -0.24(-3.68%)
Feb 01, 2002 6.711 6.711 6.579 6.579 32,332 +0.02(+0.34%)
Jan 31, 2002 6.634 6.689 6.557 6.557 20,888 +0.01(+0.08%)
Jan 30, 2002 6.606 6.717 6.496 6.551 47,953 +0.03(+0.42%)
Jan 29, 2002 6.579 6.661 6.491 6.524 43,957 -0.17(-2.47%)
Jan 28, 2002 6.794 6.799 6.606 6.689 84,281 -0.14(-2.02%)
Jan 25, 2002 7.240 7.321 6.469 6.827 182,368 -0.41(-5.70%)
Jan 24, 2002 7.570 7.658 7.207 7.240 125,514 -0.19(-2.59%)
Jan 23, 2002 7.350 7.432 7.350 7.432 27,791 +0.03(+0.37%)
Jan 22, 2002 7.350 7.406 7.350 7.405 24,158 +0.06(+0.75%)
Jan 21, 2002 7.405 7.432 7.350 7.350 44,502 +0.00(+0.00%)
Jan 18, 2002 7.405 7.432 7.350 7.350 44,502 -0.22(-2.91%)
Jan 17, 2002 7.513 7.570 7.405 7.570 9,990 +0.16(+2.15%)
Jan 16, 2002 7.322 7.592 7.322 7.410 17,437 +0.01(+0.07%)
Jan 15, 2002 7.410 7.515 7.405 7.405 8,718 -0.12(-1.54%)
Jan 14, 2002 7.515 7.553 7.405 7.520 14,531 +0.12(+1.56%)
Jan 11, 2002 7.413 7.465 7.405 7.405 23,976 +0.00(+0.00%)
Jan 10, 2002 7.405 7.512 7.405 7.405 14,894 +0.22(+3.07%)
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.