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

Columbia Banking Sys (NQ: COLB )

19.12 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 7.000 7.029 6.947 7.005 40,838 +0.06(+0.83%)
Jul 30, 2002 6.803 6.947 6.687 6.947 27,463 -0.02(-0.33%)
Jul 29, 2002 6.947 7.092 6.843 6.971 46,808 +0.02(+0.33%)
Jul 26, 2002 7.057 7.057 6.716 6.947 17,272 +0.26(+3.90%)
Jul 25, 2002 7.063 7.150 6.542 6.687 35,753 -0.51(-7.08%)
Jul 24, 2002 6.374 6.861 6.253 7.196 90,162 +0.63(+9.52%)
Jul 23, 2002 6.763 6.763 6.357 6.571 107,261 -0.20(-2.99%)
Jul 22, 2002 6.884 7.063 6.646 6.774 109,852 -0.17(-2.50%)
Jul 19, 2002 7.020 7.034 6.861 6.947 62,698 -0.12(-1.64%)
Jul 17, 2002 6.976 7.104 6.936 7.063 59,244 -0.30(-4.01%)
Jul 12, 2002 7.393 7.451 7.353 7.359 49,226 -0.05(-0.70%)
Jul 11, 2002 7.451 7.526 7.387 7.411 66,671 -0.19(-2.51%)
Jul 10, 2002 7.474 7.642 7.411 7.602 94,825 +0.08(+1.00%)
Jul 09, 2002 7.411 7.526 7.411 7.526 69,953 +0.12(+1.56%)
Jul 08, 2002 7.781 7.411 7.387 7.411 345,794 -0.37(-4.76%)
Jul 05, 2002 7.526 7.816 7.474 7.781 48,880 +0.20(+2.60%)
Jul 04, 2002 7.700 7.700 7.526 7.584 136,624 +0.00(+0.00%)
Jul 03, 2002 7.700 7.700 7.526 7.584 136,624 -0.12(-1.50%)
Jul 02, 2002 7.526 7.816 7.353 7.700 216,250 +0.17(+2.31%)
Jul 01, 2002 7.382 7.526 7.255 7.526 73,407 +0.05(+0.70%)
Jun 28, 2002 7.526 7.526 7.324 7.474 102,770 -0.05(-0.69%)
Jun 27, 2002 7.324 7.526 7.196 7.526 53,717 +0.12(+1.56%)
Jun 26, 2002 6.664 7.411 6.664 7.411 66,153 +0.54(+7.93%)
Jun 25, 2002 6.947 7.121 6.797 6.866 52,162 +0.09(+1.28%)
Jun 21, 2002 6.670 6.751 6.658 6.780 80,316 +0.12(+1.83%)
Jun 20, 2002 6.571 6.756 6.571 6.658 78,244 +0.06(+0.88%)
Jun 19, 2002 6.496 6.629 6.496 6.600 129,715 +0.03(+0.44%)
Jun 18, 2002 6.513 6.658 6.513 6.571 38,690 +0.04(+0.62%)
Jun 17, 2002 6.461 6.716 6.455 6.531 51,126 -0.18(-2.67%)
Jun 14, 2002 6.513 6.727 6.345 6.710 59,589 +0.05(+0.78%)
Jun 12, 2002 6.455 6.745 6.357 6.658 28,499 +0.14(+2.22%)
Jun 11, 2002 6.571 6.716 6.484 6.513 27,290 -0.06(-0.88%)
Jun 10, 2002 6.646 6.658 6.513 6.571 43,181 +0.00(+0.00%)
Jun 07, 2002 6.380 6.571 6.357 6.571 24,354 +0.13(+2.07%)
Jun 06, 2002 6.415 6.484 6.415 6.438 41,626 -0.02(-0.27%)
Jun 05, 2002 6.426 6.531 6.426 6.455 46,808 -0.17(-2.62%)
May 31, 2002 6.681 6.872 6.571 6.629 91,198 -0.27(-3.86%)
May 28, 2002 6.664 6.895 6.629 6.895 101,907 +0.23(+3.48%)
May 27, 2002 6.664 6.919 6.653 6.664 31,954 +0.00(+0.00%)
May 24, 2002 6.664 6.919 6.653 6.664 31,954 -0.23(-3.36%)
May 23, 2002 6.797 6.895 6.664 6.895 43,353 +0.13(+1.97%)
May 22, 2002 6.774 6.774 6.664 6.762 35,581 +0.05(+0.69%)
May 21, 2002 6.751 6.774 6.658 6.716 77,553 -0.02(-0.27%)
May 20, 2002 6.745 6.791 6.716 6.734 95,689 -0.17(-2.42%)
May 17, 2002 6.855 6.971 6.745 6.901 19,345 -0.06(-0.92%)
May 16, 2002 6.687 6.982 6.687 6.965 136,452 +0.25(+3.70%)
May 15, 2002 6.972 6.982 6.658 6.716 183,260 -0.31(-4.45%)
May 14, 2002 7.091 7.103 7.005 7.029 35,926 -0.06(-0.89%)
May 13, 2002 6.895 7.092 6.895 7.092 15,717 +0.27(+3.98%)
May 10, 2002 6.920 7.052 6.785 6.821 29,190 -0.17(-2.48%)
May 09, 2002 7.092 7.092 6.983 6.994 133,170 -0.20(-2.82%)
May 08, 2002 6.947 7.196 6.947 7.196 25,390 +0.22(+3.15%)
May 07, 2002 6.947 7.069 6.947 6.976 18,654 +0.02(+0.25%)
May 06, 2002 6.890 6.988 6.890 6.959 129,025 +0.06(+0.92%)
May 03, 2002 6.832 6.947 6.832 6.895 20,899 +0.03(+0.51%)
May 02, 2002 6.861 6.890 6.803 6.861 94,998 -0.06(-0.84%)
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.