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

Columbia Banking Sys (NQ: COLB )

20.06 -0.17 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 7.717 7.891 7.515 7.515 227,657 -0.31(-3.92%)
Feb 27, 2003 7.925 7.983 7.775 7.821 86,841 -0.23(-2.80%)
Feb 26, 2003 7.602 8.237 7.602 8.047 93,934 +0.39(+5.06%)
Feb 25, 2003 7.665 7.671 7.625 7.659 12,801 +0.05(+0.61%)
Feb 24, 2003 7.659 7.746 7.613 7.613 15,396 -0.13(-1.72%)
Feb 21, 2003 7.677 7.775 7.677 7.746 80,787 -0.01(-0.07%)
Feb 20, 2003 7.544 7.775 7.544 7.752 22,142 -0.05(-0.59%)
Feb 19, 2003 7.636 7.804 7.636 7.798 11,244 +0.06(+0.82%)
Feb 18, 2003 7.515 7.804 7.515 7.734 31,657 +0.12(+1.52%)
Feb 14, 2003 7.723 7.723 7.573 7.619 49,302 -0.07(-0.90%)
Feb 13, 2003 7.602 7.688 7.457 7.688 104,833 +0.09(+1.22%)
Feb 12, 2003 7.532 7.688 7.526 7.596 21,450 +0.08(+1.08%)
Feb 11, 2003 7.682 7.798 7.515 7.515 38,750 -0.11(-1.44%)
Feb 10, 2003 7.532 7.625 7.492 7.625 74,386 +0.05(+0.69%)
Feb 07, 2003 7.694 7.775 7.573 7.573 18,856 -0.11(-1.43%)
Feb 06, 2003 7.746 7.804 7.677 7.682 31,138 -0.15(-1.92%)
Feb 05, 2003 7.873 7.943 7.763 7.833 76,635 -0.03(-0.44%)
Feb 04, 2003 7.688 7.983 7.665 7.867 215,547 +0.18(+2.33%)
Feb 03, 2003 7.521 7.688 7.521 7.688 85,285 +0.14(+1.92%)
Jan 31, 2003 7.549 7.573 7.515 7.544 21,796 +0.00(+0.00%)
Jan 30, 2003 7.573 7.573 7.544 7.544 18,337 -0.03(-0.38%)
Jan 29, 2003 7.515 7.602 7.515 7.573 32,695 -0.03(-0.46%)
Jan 28, 2003 7.515 7.619 7.486 7.607 181,122 +0.09(+1.23%)
Jan 27, 2003 7.521 7.532 7.428 7.515 17,991 +0.00(+0.00%)
Jan 24, 2003 7.266 7.625 7.266 7.515 48,610 +0.10(+1.33%)
Jan 23, 2003 7.573 7.573 7.312 7.417 11,417 +0.01(+0.16%)
Jan 22, 2003 7.295 7.515 7.289 7.405 39,269 -0.10(-1.39%)
Jan 21, 2003 7.341 7.544 7.341 7.509 9,687 +0.11(+1.48%)
Jan 17, 2003 7.630 7.630 7.399 7.399 51,551 -0.18(-2.44%)
Jan 16, 2003 7.486 7.665 7.486 7.584 31,830 +0.06(+0.77%)
Jan 15, 2003 7.521 7.607 7.515 7.526 31,830 -0.13(-1.66%)
Jan 14, 2003 7.549 7.671 7.515 7.654 27,332 +0.11(+1.46%)
Jan 13, 2003 7.532 7.659 7.532 7.544 33,906 -0.08(-1.06%)
Jan 10, 2003 7.567 7.625 7.515 7.625 12,628 +0.06(+0.84%)
Jan 09, 2003 7.544 7.619 7.399 7.561 19,029 +0.03(+0.46%)
Jan 08, 2003 7.486 7.602 7.347 7.526 28,716 +0.12(+1.64%)
Jan 07, 2003 7.399 7.648 7.289 7.405 39,961 -0.14(-1.91%)
Jan 06, 2003 7.654 7.659 7.515 7.549 28,197 -0.04(-0.53%)
Jan 03, 2003 7.509 7.630 7.289 7.590 20,240 +0.13(+1.70%)
Jan 02, 2003 7.295 7.492 7.289 7.463 20,759 +0.17(+2.38%)
Dec 31, 2002 7.434 7.602 7.289 7.289 43,420 +0.03(+0.48%)
Dec 30, 2002 7.619 7.619 7.255 7.255 83,036 -0.17(-2.33%)
Dec 27, 2002 7.428 7.625 7.428 7.428 24,045 -0.01(-0.16%)
Dec 26, 2002 7.590 7.590 7.428 7.440 8,303 -0.19(-2.50%)
Dec 24, 2002 7.596 7.602 7.544 7.630 19,029 -0.13(-1.63%)
Dec 23, 2002 7.578 7.769 7.428 7.757 38,058 +0.17(+2.20%)
Dec 20, 2002 7.578 7.856 7.428 7.590 87,014 -0.05(-0.61%)
Dec 19, 2002 7.654 7.729 7.578 7.636 46,361 -0.02(-0.30%)
Dec 18, 2002 7.613 7.804 7.607 7.659 88,398 +0.01(+0.08%)
Dec 17, 2002 7.596 7.700 7.578 7.653 32,695 -0.06(-0.76%)
Dec 16, 2002 7.526 7.740 7.503 7.711 37,712 +0.19(+2.54%)
Dec 13, 2002 7.544 7.648 7.515 7.521 32,349 -0.06(-0.84%)
Dec 12, 2002 7.682 7.688 7.515 7.584 78,019 -0.13(-1.65%)
Dec 11, 2002 7.740 7.740 7.549 7.711 8,995 +0.09(+1.14%)
Dec 10, 2002 7.544 7.804 7.515 7.625 43,593 +0.03(+0.37%)
Dec 09, 2002 7.677 7.694 7.515 7.596 33,041 -0.10(-1.27%)
Dec 06, 2002 7.723 7.723 7.515 7.694 48,437 +0.05(+0.68%)
Dec 05, 2002 7.665 7.688 7.602 7.642 16,780 +0.01(+0.15%)
Dec 04, 2002 7.671 7.723 7.573 7.630 20,067 +0.05(+0.61%)
Dec 03, 2002 7.682 7.746 7.573 7.584 51,551 -0.18(-2.38%)
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.