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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 7.445 7.613 7.301 7.301 43,353 +0.03(+0.48%)
Dec 30, 2002 7.631 7.631 7.266 7.266 82,907 -0.17(-2.33%)
Dec 27, 2002 7.440 7.636 7.440 7.440 24,008 -0.01(-0.16%)
Dec 26, 2002 7.602 7.602 7.440 7.451 8,290 -0.19(-2.50%)
Dec 24, 2002 7.607 7.613 7.555 7.642 18,999 -0.13(-1.63%)
Dec 23, 2002 7.590 7.781 7.440 7.769 37,999 +0.17(+2.20%)
Dec 20, 2002 7.590 7.868 7.440 7.602 86,880 -0.05(-0.61%)
Dec 19, 2002 7.665 7.741 7.590 7.648 46,290 -0.02(-0.30%)
Dec 18, 2002 7.625 7.816 7.619 7.671 88,262 +0.01(+0.08%)
Dec 17, 2002 7.607 7.712 7.590 7.665 32,644 -0.06(-0.76%)
Dec 16, 2002 7.538 7.752 7.515 7.723 37,653 +0.19(+2.54%)
Dec 13, 2002 7.555 7.660 7.526 7.532 32,299 -0.06(-0.84%)
Dec 12, 2002 7.694 7.700 7.526 7.596 77,898 -0.13(-1.65%)
Dec 11, 2002 7.752 7.752 7.561 7.723 8,981 +0.09(+1.14%)
Dec 10, 2002 7.555 7.816 7.526 7.636 43,526 +0.03(+0.37%)
Dec 09, 2002 7.689 7.706 7.526 7.608 32,990 -0.10(-1.27%)
Dec 06, 2002 7.735 7.735 7.526 7.706 48,362 +0.05(+0.68%)
Dec 05, 2002 7.677 7.700 7.613 7.654 16,754 +0.01(+0.15%)
Dec 04, 2002 7.683 7.735 7.584 7.642 20,036 +0.05(+0.61%)
Dec 03, 2002 7.694 7.758 7.584 7.596 51,471 -0.19(-2.38%)
Dec 02, 2002 7.561 7.781 7.561 7.781 42,835 +0.02(+0.30%)
Nov 27, 2002 7.671 7.758 7.521 7.758 18,999 +0.09(+1.13%)
Nov 26, 2002 7.411 7.700 7.411 7.671 87,398 -0.05(-0.67%)
Nov 25, 2002 7.752 7.758 7.642 7.723 156,660 -0.02(-0.30%)
Nov 22, 2002 7.665 7.746 7.561 7.746 26,599 +0.21(+2.84%)
Nov 21, 2002 7.584 7.723 7.469 7.532 66,153 -0.19(-2.40%)
Nov 20, 2002 7.636 7.718 7.555 7.718 17,099 +0.12(+1.52%)
Nov 19, 2002 7.526 7.619 7.526 7.602 48,880 +0.13(+1.78%)
Nov 18, 2002 7.469 7.607 7.469 7.469 30,572 -0.17(-2.20%)
Nov 15, 2002 7.642 7.665 7.486 7.636 24,526 +0.06(+0.77%)
Nov 14, 2002 7.428 7.642 7.428 7.578 67,535 +0.02(+0.22%)
Nov 13, 2002 7.387 7.642 7.387 7.561 42,490 +0.02(+0.31%)
Nov 12, 2002 7.364 7.625 7.353 7.538 56,653 +0.20(+2.68%)
Nov 11, 2002 7.353 7.393 7.301 7.341 13,817 +0.05(+0.63%)
Nov 08, 2002 7.318 7.440 7.272 7.295 26,426 +0.02(+0.33%)
Nov 07, 2002 7.150 7.312 7.121 7.271 27,635 -0.10(-1.42%)
Nov 06, 2002 7.220 7.376 7.150 7.376 93,616 +0.14(+2.00%)
Nov 05, 2002 7.139 7.237 7.139 7.231 21,590 +0.09(+1.30%)
Nov 04, 2002 7.121 7.237 7.005 7.139 56,480 +0.05(+0.65%)
Nov 01, 2002 6.919 7.092 6.919 7.092 39,899 +0.17(+2.51%)
Oct 31, 2002 7.063 7.121 6.919 6.919 59,665 -0.17(-2.45%)
Oct 30, 2002 7.005 7.104 6.942 7.092 21,245 +0.06(+0.91%)
Oct 29, 2002 6.924 6.947 6.890 7.029 156,315 +0.11(+1.59%)
Oct 28, 2002 6.878 6.959 6.612 6.919 105,014 +0.04(+0.59%)
Oct 25, 2002 6.519 6.890 6.519 6.878 71,041 +0.34(+5.13%)
Oct 24, 2002 6.565 6.589 6.484 6.542 232,903 +0.05(+0.71%)
Oct 23, 2002 6.658 6.739 6.450 6.496 48,880 -0.16(-2.43%)
Oct 22, 2002 6.542 6.745 6.542 6.658 106,743 +0.06(+0.88%)
Oct 21, 2002 6.571 6.629 6.542 6.600 94,678 +0.08(+1.24%)
Oct 18, 2002 6.542 6.658 6.519 6.519 87,476 +0.00(+0.00%)
Oct 17, 2002 6.594 6.594 6.426 6.519 41,281 -0.07(-1.05%)
Oct 16, 2002 6.432 6.658 6.432 6.589 19,172 -0.06(-0.87%)
Oct 15, 2002 6.513 6.652 6.502 6.646 32,299 +0.05(+0.70%)
Oct 14, 2002 6.415 6.623 6.415 6.600 31,365 +0.12(+1.88%)
Oct 11, 2002 6.652 6.658 6.374 6.479 25,412 -0.16(-2.44%)
Oct 10, 2002 6.287 6.641 6.230 6.641 155,279 +0.39(+6.20%)
Oct 09, 2002 6.426 6.426 6.253 6.253 104,498 -0.17(-2.69%)
Oct 08, 2002 6.311 6.496 6.311 6.426 75,653 +0.09(+1.36%)
Oct 07, 2002 6.415 6.594 6.316 6.340 42,181 -0.24(-3.61%)
Oct 04, 2002 6.507 7.034 6.426 6.577 135,631 +0.07(+1.07%)
Oct 03, 2002 6.677 6.677 6.369 6.507 28,186 -0.17(-2.52%)
Oct 02, 2002 6.658 6.797 6.600 6.675 103,688 +0.10(+1.59%)
Oct 01, 2002 6.374 6.687 6.369 6.571 234,286 +0.16(+2.53%)
Sep 30, 2002 6.421 6.484 6.369 6.409 91,716 -0.05(-0.72%)
Sep 27, 2002 6.479 6.600 6.403 6.455 34,199 -0.03(-0.45%)
Sep 26, 2002 6.461 6.600 6.461 6.484 31,435 +0.00(+0.00%)
Sep 25, 2002 6.403 6.490 6.397 6.484 113,825 +0.08(+1.27%)
Sep 24, 2002 6.380 6.531 6.374 6.403 52,960 -0.06(-0.90%)
Sep 23, 2002 6.594 6.594 6.397 6.461 11,572 -0.14(-2.11%)
Sep 20, 2002 6.658 6.658 6.484 6.600 52,162 +0.09(+1.33%)
Sep 19, 2002 6.490 6.664 6.484 6.513 20,036 -0.17(-2.51%)
Sep 18, 2002 6.594 6.710 6.426 6.681 32,126 +0.11(+1.67%)
Sep 17, 2002 6.716 6.716 6.519 6.571 33,230 -0.14(-2.15%)
Sep 16, 2002 6.646 6.715 6.496 6.715 6,908 +0.04(+0.60%)
Sep 13, 2002 6.623 6.716 6.532 6.675 26,285 +0.10(+1.59%)
Sep 12, 2002 6.594 6.594 6.444 6.571 50,435 -0.01(-0.09%)
Sep 11, 2002 6.455 6.699 6.455 6.577 48,535 +0.02(+0.26%)
Sep 10, 2002 6.507 6.658 6.502 6.560 27,784 +0.05(+0.71%)
Sep 09, 2002 6.675 6.809 6.513 6.513 30,572 -0.23(-3.43%)
Sep 06, 2002 6.579 6.861 6.571 6.745 31,805 +0.17(+2.55%)
Sep 05, 2002 6.652 6.768 6.554 6.577 31,608 -0.35(-5.02%)
Sep 04, 2002 6.609 6.924 6.496 6.924 18,566 +0.38(+5.84%)
Sep 03, 2002 6.774 6.774 6.496 6.542 31,954 -0.12(-1.74%)
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%)
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%)
May 01, 2002 7.064 7.064 6.861 6.919 90,507 -0.17(-2.45%)
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%)
Feb 01, 2002 6.721 6.721 6.589 6.589 32,282 +0.02(+0.34%)
Jan 31, 2002 6.644 6.699 6.567 6.567 20,856 +0.01(+0.08%)
Jan 30, 2002 6.617 6.727 6.506 6.562 47,879 +0.03(+0.42%)
Jan 29, 2002 6.589 6.672 6.501 6.534 43,889 -0.17(-2.47%)
Jan 28, 2002 6.804 6.810 6.617 6.699 84,151 -0.14(-2.02%)
Jan 25, 2002 7.251 7.333 6.479 6.837 182,085 -0.41(-5.70%)
Jan 24, 2002 7.582 7.670 7.218 7.251 125,320 -0.19(-2.59%)
Jan 23, 2002 7.361 7.444 7.361 7.444 27,748 +0.03(+0.37%)
Jan 22, 2002 7.361 7.417 7.361 7.416 24,120 +0.06(+0.75%)
Jan 21, 2002 7.416 7.444 7.361 7.361 44,433 +0.00(+0.00%)
Jan 18, 2002 7.416 7.444 7.361 7.361 44,433 -0.22(-2.91%)
Jan 17, 2002 7.525 7.582 7.416 7.582 9,974 +0.16(+2.15%)
Jan 16, 2002 7.333 7.604 7.333 7.422 17,410 +0.01(+0.07%)
Jan 15, 2002 7.422 7.526 7.416 7.416 8,705 -0.12(-1.54%)
Jan 14, 2002 7.526 7.565 7.416 7.532 14,508 +0.12(+1.56%)
Jan 11, 2002 7.424 7.477 7.416 7.416 23,939 +0.00(+0.00%)
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.