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 (%)
Mar 31, 2003 7.984 8.105 7.943 7.961 28,499 -0.14(-1.72%)
Mar 28, 2003 8.030 8.105 8.030 8.100 50,090 -0.01(-0.06%)
Mar 27, 2003 7.770 8.105 7.770 8.105 56,999 +0.27(+3.47%)
Mar 26, 2003 8.024 8.024 7.689 7.833 42,129 -0.19(-2.39%)
Mar 25, 2003 7.845 8.100 7.706 8.025 78,479 +0.10(+1.25%)
Mar 24, 2003 7.810 8.036 7.411 7.926 72,198 -0.18(-2.21%)
Mar 21, 2003 8.117 8.123 7.949 8.105 39,260 -0.02(-0.28%)
Mar 20, 2003 8.210 8.366 8.007 8.129 75,998 -0.12(-1.40%)
Mar 19, 2003 8.192 8.262 8.059 8.244 61,605 +0.05(+0.64%)
Mar 18, 2003 8.244 8.244 8.117 8.192 50,228 -0.07(-0.84%)
Mar 17, 2003 7.914 8.296 7.741 8.262 109,479 +0.36(+4.54%)
Mar 14, 2003 7.874 7.949 7.799 7.903 50,608 +0.09(+1.19%)
Mar 13, 2003 7.729 7.816 7.579 7.810 45,944 +0.06(+0.82%)
Mar 12, 2003 7.596 7.746 7.555 7.746 27,290 +0.07(+0.91%)
Mar 11, 2003 7.532 7.689 7.526 7.677 16,754 -0.02(-0.30%)
Mar 10, 2003 7.613 7.706 7.596 7.700 20,208 +0.00(+0.00%)
Mar 07, 2003 7.613 7.746 7.613 7.700 28,608 +0.00(+0.00%)
Mar 06, 2003 7.561 7.746 7.561 7.700 115,898 +0.09(+1.22%)
Mar 05, 2003 7.526 7.631 7.515 7.607 91,025 +0.06(+0.84%)
Mar 04, 2003 7.544 7.555 7.526 7.544 150,615 +0.02(+0.23%)
Mar 03, 2003 7.642 7.642 7.526 7.526 43,699 +0.00(+0.00%)
Feb 28, 2003 7.729 7.903 7.526 7.526 227,305 -0.31(-3.92%)
Feb 27, 2003 7.938 7.995 7.787 7.833 86,707 -0.23(-2.80%)
Feb 26, 2003 7.613 8.250 7.613 8.059 93,789 +0.39(+5.06%)
Feb 25, 2003 7.677 7.683 7.636 7.671 12,781 +0.05(+0.61%)
Feb 24, 2003 7.671 7.758 7.625 7.625 15,372 -0.13(-1.72%)
Feb 21, 2003 7.689 7.787 7.689 7.758 80,662 -0.01(-0.07%)
Feb 20, 2003 7.555 7.787 7.555 7.764 22,108 -0.05(-0.59%)
Feb 19, 2003 7.648 7.816 7.648 7.810 11,227 +0.06(+0.82%)
Feb 18, 2003 7.526 7.816 7.526 7.746 31,608 +0.12(+1.52%)
Feb 14, 2003 7.735 7.735 7.584 7.631 49,226 -0.07(-0.90%)
Feb 13, 2003 7.613 7.700 7.469 7.700 104,670 +0.09(+1.22%)
Feb 12, 2003 7.544 7.700 7.538 7.607 21,417 +0.08(+1.08%)
Feb 11, 2003 7.694 7.810 7.526 7.526 38,690 -0.11(-1.44%)
Feb 10, 2003 7.544 7.636 7.503 7.636 74,271 +0.05(+0.69%)
Feb 07, 2003 7.706 7.787 7.584 7.584 18,826 -0.11(-1.43%)
Feb 06, 2003 7.758 7.816 7.689 7.694 31,090 -0.15(-1.92%)
Feb 05, 2003 7.885 7.955 7.775 7.845 76,516 -0.03(-0.44%)
Feb 04, 2003 7.700 7.995 7.677 7.880 215,214 +0.18(+2.33%)
Feb 03, 2003 7.532 7.700 7.532 7.700 85,153 +0.14(+1.92%)
Jan 31, 2003 7.561 7.584 7.526 7.555 21,763 +0.00(+0.00%)
Jan 30, 2003 7.584 7.584 7.555 7.555 18,308 -0.03(-0.38%)
Jan 29, 2003 7.526 7.613 7.526 7.584 32,644 -0.03(-0.46%)
Jan 28, 2003 7.526 7.631 7.497 7.619 180,842 +0.09(+1.23%)
Jan 27, 2003 7.532 7.544 7.440 7.526 17,963 +0.00(+0.00%)
Jan 24, 2003 7.277 7.636 7.277 7.526 48,535 +0.10(+1.32%)
Jan 23, 2003 7.584 7.584 7.324 7.428 11,399 +0.01(+0.16%)
Jan 22, 2003 7.306 7.526 7.301 7.416 39,208 -0.10(-1.39%)
Jan 21, 2003 7.353 7.555 7.353 7.521 9,672 +0.11(+1.48%)
Jan 17, 2003 7.642 7.642 7.411 7.411 51,471 -0.19(-2.44%)
Jan 16, 2003 7.497 7.677 7.497 7.596 31,781 +0.06(+0.77%)
Jan 15, 2003 7.532 7.619 7.526 7.538 31,781 -0.13(-1.66%)
Jan 14, 2003 7.561 7.683 7.526 7.665 27,290 +0.11(+1.46%)
Jan 13, 2003 7.544 7.671 7.544 7.555 33,853 -0.08(-1.06%)
Jan 10, 2003 7.579 7.636 7.526 7.636 12,608 +0.06(+0.84%)
Jan 09, 2003 7.555 7.631 7.411 7.573 18,999 +0.03(+0.46%)
Jan 08, 2003 7.497 7.613 7.359 7.538 28,672 +0.12(+1.64%)
Jan 07, 2003 7.411 7.660 7.301 7.416 39,899 -0.14(-1.91%)
Jan 06, 2003 7.665 7.671 7.526 7.561 28,154 -0.04(-0.53%)
Jan 03, 2003 7.521 7.642 7.301 7.602 20,208 +0.13(+1.70%)
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.