Skip to main content

Columbia Banking Sys (NQ: COLB )

19.28 +0.18 (+0.93%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.017 7.103 6.907 7.092 60,280 +0.14(+2.08%)
Apr 29, 2002 6.803 6.988 6.774 6.947 10,190 +0.14(+2.13%)
Apr 26, 2002 6.976 7.063 6.803 6.803 35,926 -0.27(-3.84%)
Apr 25, 2002 6.601 7.074 6.601 7.074 10,881 +0.19(+2.77%)
Apr 24, 2002 6.606 6.947 6.606 6.884 28,672 +0.06(+0.85%)
Apr 23, 2002 6.823 6.826 6.629 6.826 24,008 +0.21(+3.15%)
Apr 22, 2002 6.733 6.756 6.513 6.617 52,508 -0.08(-1.13%)
Apr 19, 2002 7.220 7.220 6.658 6.693 282,577 -0.08(-1.19%)
Apr 18, 2002 7.237 7.237 6.774 6.774 96,034 -0.20(-2.83%)
Apr 17, 2002 7.150 7.295 6.890 6.971 13,472 -0.27(-3.67%)
Apr 16, 2002 7.150 7.266 7.098 7.237 109,679 +0.14(+2.03%)
Apr 15, 2002 7.318 7.318 7.092 7.093 14,508 -0.14(-1.99%)
Apr 12, 2002 7.118 7.382 7.237 7.237 110,370 +0.12(+1.67%)
Apr 11, 2002 7.163 7.168 7.118 7.118 36,090 -0.05(-0.68%)
Apr 10, 2002 7.168 7.168 7.080 7.167 27,566 -0.00(-0.01%)
Apr 09, 2002 7.168 7.168 7.085 7.168 27,566 +0.00(+0.00%)
Apr 08, 2002 7.058 7.168 7.058 7.168 21,763 +0.08(+1.09%)
Apr 05, 2002 7.311 7.311 7.091 7.091 19,405 -0.20(-2.72%)
Apr 04, 2002 7.333 7.333 7.256 7.289 17,229 +0.12(+1.69%)
Apr 03, 2002 7.356 7.356 7.168 7.168 29,380 -0.13(-1.74%)
Apr 02, 2002 7.252 7.333 7.251 7.295 7,979 -0.02(-0.30%)
Apr 01, 2002 7.438 7.438 7.229 7.317 33,551 -0.02(-0.23%)
Mar 29, 2002 7.278 7.427 7.262 7.333 67,466 +0.00(+0.00%)
Mar 28, 2002 7.278 7.427 7.262 7.333 62,206 +0.03(+0.38%)
Mar 27, 2002 7.284 7.383 7.240 7.306 52,957 +0.02(+0.23%)
Mar 26, 2002 7.207 7.372 7.207 7.289 12,513 +0.08(+1.07%)
Mar 25, 2002 7.245 7.284 7.207 7.212 4,896 -0.02(-0.30%)
Mar 22, 2002 7.356 7.372 7.179 7.234 23,214 -0.10(-1.35%)
Mar 21, 2002 7.030 7.333 6.892 7.333 14,871 +0.30(+4.31%)
Mar 20, 2002 6.782 7.058 6.782 7.030 23,214 +0.19(+2.82%)
Mar 19, 2002 6.699 6.837 6.699 6.837 19,768 +0.01(+0.16%)
Mar 18, 2002 6.672 6.826 6.667 6.826 21,219 +0.20(+3.08%)
Mar 15, 2002 6.622 6.666 6.622 6.622 53,320 -0.05(-0.74%)
Mar 14, 2002 6.728 6.832 6.617 6.672 70,549 -0.06(-0.82%)
Mar 13, 2002 6.832 6.837 6.617 6.727 60,030 -0.03(-0.41%)
Mar 12, 2002 6.749 6.870 6.727 6.755 21,763 +0.11(+1.66%)
Mar 11, 2002 6.655 6.655 6.562 6.644 461,199 -0.02(-0.25%)
Mar 08, 2002 6.617 6.672 6.534 6.661 280,202 +0.10(+1.51%)
Mar 07, 2002 6.600 6.672 6.562 6.562 21,944 -0.06(-0.83%)
Mar 06, 2002 6.611 6.859 6.573 6.617 61,662 +0.05(+0.76%)
Mar 05, 2002 6.617 6.920 6.523 6.567 40,080 +0.01(+0.08%)
Mar 04, 2002 6.617 6.771 6.562 6.562 17,773 -0.06(-0.83%)
Mar 01, 2002 6.625 6.771 6.617 6.617 18,498 +0.00(+0.00%)
Feb 28, 2002 6.628 6.672 6.617 6.617 10,337 +0.00(+0.00%)
Feb 27, 2002 6.771 6.771 6.617 6.617 5,984 -0.03(-0.50%)
Feb 26, 2002 6.622 6.755 6.567 6.650 25,571 +0.03(+0.50%)
Feb 25, 2002 6.584 6.622 6.573 6.617 9,249 +0.00(+0.00%)
Feb 22, 2002 6.506 6.617 6.479 6.617 9,612 +0.14(+2.13%)
Feb 21, 2002 6.755 6.848 6.479 6.479 24,302 -0.28(-4.08%)
Feb 20, 2002 6.617 6.755 6.534 6.755 26,115 +0.22(+3.38%)
Feb 19, 2002 6.562 6.755 6.534 6.534 15,597 -0.08(-1.25%)
Feb 18, 2002 6.562 6.810 6.562 6.617 29,743 +0.00(+0.00%)
Feb 15, 2002 6.562 6.810 6.562 6.617 29,743 +0.06(+0.84%)
Feb 14, 2002 6.699 6.755 6.539 6.562 38,811 -0.11(-1.65%)
Feb 13, 2002 6.699 6.699 6.424 6.672 19,768 -0.06(-0.82%)
Feb 12, 2002 6.892 6.892 6.589 6.727 20,312 -0.16(-2.32%)
Feb 11, 2002 6.617 6.887 6.617 6.887 9,793 +0.27(+4.08%)
Feb 08, 2002 6.369 6.617 6.369 6.617 12,332 +0.11(+1.69%)
Feb 07, 2002 6.611 6.617 6.286 6.506 19,768 +0.03(+0.43%)
Feb 06, 2002 6.556 6.562 6.286 6.479 39,355 -0.08(-1.18%)
Feb 05, 2002 6.677 6.677 6.203 6.556 32,826 +0.21(+3.30%)
Feb 04, 2002 6.575 6.660 6.065 6.346 23,214 -0.24(-3.68%)
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.