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

Columbia Banking Sys (NQ: COLB )

18.81 -0.16 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2003 7.867 8.139 7.862 8.133 27,159 +0.18(+2.33%)
Mar 31, 2003 7.971 8.093 7.931 7.948 28,543 -0.14(-1.72%)
Mar 28, 2003 8.018 8.093 8.018 8.088 50,167 -0.01(-0.06%)
Mar 27, 2003 7.758 8.093 7.758 8.093 57,087 +0.27(+3.47%)
Mar 26, 2003 8.012 8.012 7.677 7.821 42,194 -0.19(-2.39%)
Mar 25, 2003 7.833 8.087 7.694 8.013 78,600 +0.10(+1.25%)
Mar 24, 2003 7.798 8.024 7.400 7.914 72,310 -0.18(-2.21%)
Mar 21, 2003 8.104 8.110 7.937 8.093 39,321 -0.02(-0.28%)
Mar 20, 2003 8.197 8.353 7.995 8.116 76,116 -0.12(-1.40%)
Mar 19, 2003 8.180 8.249 8.047 8.232 61,701 +0.05(+0.64%)
Mar 18, 2003 8.232 8.232 8.104 8.180 50,306 -0.07(-0.84%)
Mar 17, 2003 7.902 8.284 7.729 8.249 109,649 +0.36(+4.54%)
Mar 14, 2003 7.862 7.937 7.786 7.891 50,686 +0.09(+1.19%)
Mar 13, 2003 7.717 7.804 7.567 7.798 46,015 +0.06(+0.82%)
Mar 12, 2003 7.584 7.734 7.544 7.734 27,332 +0.07(+0.91%)
Mar 11, 2003 7.521 7.677 7.515 7.665 16,780 -0.02(-0.30%)
Mar 10, 2003 7.602 7.694 7.584 7.688 20,240 +0.00(+0.00%)
Mar 07, 2003 7.602 7.734 7.602 7.688 28,652 +0.00(+0.00%)
Mar 06, 2003 7.549 7.734 7.549 7.688 116,077 +0.09(+1.22%)
Mar 05, 2003 7.515 7.619 7.503 7.596 91,166 +0.06(+0.84%)
Mar 04, 2003 7.532 7.544 7.515 7.532 150,848 +0.02(+0.23%)
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.