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

Columbia Banking Sys (NQ: COLB )

20.11 +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 30, 2002 6.832 6.947 6.542 6.658 54,235 -0.17(-2.46%)
Aug 29, 2002 6.832 6.907 6.774 6.826 182,915 +0.02(+0.34%)
Aug 28, 2002 7.115 7.115 6.791 6.803 67,880 -0.16(-2.25%)
Aug 27, 2002 6.982 7.115 6.947 6.959 68,744 -0.16(-2.28%)
Aug 26, 2002 7.081 7.121 6.976 7.121 13,127 +0.14(+2.07%)
Aug 23, 2002 7.037 7.040 6.947 6.976 57,344 -0.14(-2.03%)
Aug 22, 2002 6.947 7.150 6.947 7.121 22,281 +0.06(+0.82%)
Aug 21, 2002 7.029 7.075 6.947 7.063 60,626 +0.02(+0.33%)
Aug 20, 2002 7.029 7.081 6.959 7.040 22,454 -0.19(-2.56%)
Aug 16, 2002 7.081 7.237 6.947 7.225 47,326 +0.02(+0.32%)
Aug 15, 2002 7.497 7.526 6.947 7.202 65,117 -0.25(-3.42%)
Aug 14, 2002 7.092 7.526 7.092 7.457 49,226 +0.10(+1.34%)
Aug 13, 2002 7.034 7.411 6.930 7.359 55,789 +0.35(+5.04%)
Aug 12, 2002 6.965 7.005 6.809 7.005 1,675,425 +0.21(+3.08%)
Aug 07, 2002 6.919 6.919 6.641 6.796 11,399 -0.09(-1.35%)
Aug 06, 2002 6.577 6.947 6.577 6.890 31,779 +0.34(+5.12%)
Aug 05, 2002 6.554 6.797 6.531 6.554 29,881 +0.03(+0.53%)
Aug 02, 2002 6.803 6.890 6.519 6.519 33,335 -0.14(-2.17%)
Aug 01, 2002 7.005 7.028 6.606 6.664 24,734 -0.34(-4.88%)
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%)
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.