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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 10.31 10.51 9.995 10.38 53,054 +0.06(+0.62%)
Jun 27, 2003 10.62 10.74 10.26 10.31 61,931 -0.33(-3.10%)
Jun 26, 2003 10.25 10.72 10.25 10.64 98,778 +0.39(+3.78%)
Jun 25, 2003 10.78 10.78 10.25 10.25 22,661 -0.43(-4.00%)
Jun 24, 2003 10.55 10.89 10.41 10.68 147,735 +0.10(+0.98%)
Jun 23, 2003 10.55 10.64 10.51 10.58 93,242 -0.06(-0.54%)
Jun 20, 2003 10.69 10.70 10.55 10.64 60,547 +0.03(+0.27%)
Jun 19, 2003 10.27 10.69 10.17 10.61 179,046 -0.09(-0.81%)
Jun 18, 2003 10.72 10.72 10.14 10.69 59,682 +0.20(+1.93%)
Jun 17, 2003 10.69 10.92 10.40 10.49 90,993 -0.36(-3.30%)
Jun 16, 2003 10.28 10.94 10.28 10.85 116,942 +0.46(+4.39%)
Jun 13, 2003 10.39 10.43 10.27 10.39 106,390 +0.02(+0.17%)
Jun 12, 2003 10.41 10.55 10.21 10.38 85,976 +0.00(+0.01%)
Jun 11, 2003 10.46 10.46 10.12 10.38 124,900 -0.03(-0.28%)
Jun 10, 2003 10.30 10.47 10.20 10.41 73,867 +0.18(+1.81%)
Jun 09, 2003 10.42 10.34 10.21 10.22 55,006 -0.18(-1.78%)
Jun 06, 2003 10.85 10.98 10.27 10.41 151,886 -0.28(-2.65%)
Jun 05, 2003 10.87 10.87 10.55 10.69 65,909 -0.18(-1.65%)
Jun 04, 2003 10.66 10.93 10.43 10.87 114,347 +0.21(+2.01%)
Jun 03, 2003 10.43 10.67 10.43 10.65 57,433 +0.14(+1.32%)
Jun 02, 2003 10.69 10.69 10.51 10.51 129,570 -0.08(-0.71%)
May 30, 2003 10.27 10.83 10.27 10.59 127,668 +0.25(+2.46%)
May 29, 2003 10.17 10.47 10.12 10.34 97,221 +0.16(+1.59%)
May 28, 2003 9.931 10.18 9.931 10.17 133,549 +0.17(+1.73%)
May 27, 2003 9.972 10.01 9.972 10.00 87,879 +0.01(+0.12%)
May 23, 2003 9.966 10.00 9.966 9.989 20,067 -0.04(-0.40%)
May 22, 2003 9.966 10.08 9.966 10.03 40,134 +0.06(+0.58%)
May 21, 2003 9.827 10.06 9.827 9.972 33,560 +0.14(+1.47%)
May 20, 2003 9.654 10.04 9.654 9.827 68,331 +0.16(+1.67%)
May 19, 2003 9.758 9.827 9.596 9.665 47,399 -0.05(-0.48%)
May 16, 2003 9.399 9.798 9.249 9.711 38,058 -0.03(-0.30%)
May 15, 2003 9.365 9.804 9.359 9.740 38,923 +0.29(+3.05%)
May 14, 2003 9.365 9.538 9.365 9.452 40,826 -0.02(-0.24%)
May 13, 2003 9.388 9.550 9.376 9.474 35,117 -0.04(-0.43%)
May 12, 2003 9.763 9.827 9.330 9.515 47,918 -0.06(-0.66%)
May 09, 2003 9.538 9.804 9.272 9.578 94,453 +0.33(+3.56%)
May 08, 2003 9.249 9.313 9.197 9.249 64,525 -0.14(-1.51%)
May 07, 2003 9.399 9.538 9.249 9.391 102,584 -0.00(-0.03%)
May 06, 2003 9.047 9.538 9.047 9.393 113,482 +0.14(+1.56%)
May 05, 2003 9.180 9.249 8.654 9.249 99,124 +0.12(+1.33%)
May 02, 2003 8.677 9.162 8.677 9.128 37,193 +0.27(+3.07%)
May 01, 2003 8.729 8.995 8.729 8.856 24,564 -0.06(-0.71%)
Apr 30, 2003 8.787 9.058 8.682 8.919 26,121 +0.02(+0.25%)
Apr 29, 2003 8.856 9.104 8.671 8.897 32,176 +0.11(+1.26%)
Apr 28, 2003 8.584 8.815 8.567 8.787 113,655 +0.19(+2.22%)
Apr 25, 2003 8.729 8.729 8.584 8.596 42,901 -0.08(-0.87%)
Apr 24, 2003 8.694 8.752 8.521 8.671 72,137 -0.07(-0.79%)
Apr 23, 2003 8.602 8.740 8.498 8.740 125,592 +0.23(+2.72%)
Apr 22, 2003 8.295 8.550 8.180 8.509 166,591 +0.05(+0.55%)
Apr 21, 2003 8.399 8.521 8.341 8.463 127,668 +0.16(+1.88%)
Apr 17, 2003 8.498 8.521 8.110 8.307 38,750 +0.18(+2.28%)
Apr 16, 2003 8.399 8.417 8.122 8.122 62,450 -0.29(-3.50%)
Apr 15, 2003 8.509 8.555 8.341 8.417 62,450 -0.14(-1.62%)
Apr 14, 2003 8.555 8.555 8.382 8.555 33,733 +0.17(+2.07%)
Apr 11, 2003 8.613 8.613 8.382 8.382 34,771 -0.09(-1.02%)
Apr 10, 2003 8.440 8.630 8.440 8.469 21,105 -0.03(-0.34%)
Apr 09, 2003 8.602 8.613 8.492 8.498 102,065 -0.06(-0.74%)
Apr 08, 2003 8.191 8.630 8.191 8.561 98,951 +0.40(+4.96%)
Apr 07, 2003 8.093 8.758 8.006 8.156 119,710 -0.14(-1.74%)
Apr 04, 2003 8.243 8.515 8.035 8.301 38,404 -0.05(-0.62%)
Apr 03, 2003 8.509 8.613 8.353 8.353 35,809 -0.17(-1.97%)
Apr 02, 2003 8.168 8.602 8.168 8.521 55,184 +0.39(+4.76%)
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.