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

Columbia Banking Sys (NQ: COLB )

18.81 -0.16 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.