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

Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.28 10.85 10.28 10.61 127,470 +0.25(+2.46%)
May 29, 2003 10.19 10.48 10.13 10.35 97,071 +0.16(+1.59%)
May 28, 2003 9.946 10.20 9.946 10.19 133,343 +0.17(+1.73%)
May 27, 2003 9.987 10.02 9.987 10.02 87,743 +0.01(+0.12%)
May 23, 2003 9.981 10.02 9.981 10.00 20,036 -0.04(-0.40%)
May 22, 2003 9.981 10.09 9.981 10.04 40,072 +0.06(+0.58%)
May 21, 2003 9.842 10.07 9.842 9.987 33,508 +0.14(+1.47%)
May 20, 2003 9.669 10.05 9.669 9.842 68,226 +0.16(+1.67%)
May 19, 2003 9.773 9.842 9.611 9.680 47,326 -0.05(-0.48%)
May 16, 2003 9.414 9.813 9.263 9.726 37,999 -0.03(-0.30%)
May 15, 2003 9.379 9.819 9.373 9.755 38,862 +0.29(+3.05%)
May 14, 2003 9.379 9.553 9.379 9.467 40,762 -0.02(-0.24%)
May 13, 2003 9.402 9.564 9.391 9.489 35,063 -0.04(-0.43%)
May 12, 2003 9.779 9.842 9.344 9.530 47,844 -0.06(-0.66%)
May 09, 2003 9.553 9.819 9.286 9.593 94,307 +0.33(+3.56%)
May 08, 2003 9.263 9.327 9.211 9.263 64,426 -0.14(-1.51%)
May 07, 2003 9.414 9.553 9.263 9.405 102,425 -0.00(-0.03%)
May 06, 2003 9.061 9.553 9.061 9.408 113,307 +0.14(+1.56%)
May 05, 2003 9.194 9.263 8.667 9.263 98,971 +0.12(+1.33%)
May 02, 2003 8.690 9.176 8.690 9.142 37,135 +0.27(+3.07%)
May 01, 2003 8.742 9.009 8.742 8.870 24,526 -0.06(-0.71%)
Apr 30, 2003 8.800 9.072 8.696 8.933 26,081 +0.02(+0.25%)
Apr 29, 2003 8.870 9.119 8.684 8.911 32,126 +0.11(+1.26%)
Apr 28, 2003 8.598 8.829 8.580 8.800 113,479 +0.19(+2.22%)
Apr 25, 2003 8.742 8.742 8.598 8.609 42,835 -0.08(-0.87%)
Apr 24, 2003 8.708 8.765 8.534 8.684 72,026 -0.07(-0.79%)
Apr 23, 2003 8.615 8.754 8.511 8.754 125,397 +0.23(+2.72%)
Apr 22, 2003 8.308 8.563 8.192 8.522 166,333 +0.05(+0.55%)
Apr 21, 2003 8.412 8.534 8.354 8.476 127,470 +0.16(+1.88%)
Apr 17, 2003 8.511 8.534 8.123 8.320 38,690 +0.19(+2.28%)
Apr 16, 2003 8.412 8.430 8.134 8.134 62,353 -0.30(-3.50%)
Apr 15, 2003 8.522 8.569 8.354 8.430 62,353 -0.14(-1.62%)
Apr 14, 2003 8.569 8.569 8.395 8.569 33,681 +0.17(+2.07%)
Apr 11, 2003 8.626 8.626 8.395 8.395 34,717 -0.09(-1.02%)
Apr 10, 2003 8.453 8.644 8.453 8.482 21,072 -0.03(-0.34%)
Apr 09, 2003 8.615 8.626 8.505 8.511 101,907 -0.06(-0.74%)
Apr 08, 2003 8.204 8.644 8.204 8.574 98,798 +0.41(+4.96%)
Apr 07, 2003 8.105 8.771 8.019 8.169 119,525 -0.14(-1.74%)
Apr 04, 2003 8.256 8.528 8.048 8.314 38,344 -0.05(-0.62%)
Apr 03, 2003 8.522 8.626 8.366 8.366 35,753 -0.17(-1.97%)
Apr 02, 2003 8.181 8.615 8.181 8.534 55,099 +0.39(+4.76%)
Apr 01, 2003 7.880 8.152 7.874 8.146 27,117 +0.19(+2.33%)
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%)
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.