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 (%)
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%)
Dec 02, 2002 7.549 7.769 7.549 7.769 42,901 +0.02(+0.30%)
Nov 27, 2002 7.659 7.746 7.509 7.746 19,029 +0.09(+1.13%)
Nov 26, 2002 7.399 7.688 7.399 7.659 87,533 -0.05(-0.67%)
Nov 25, 2002 7.740 7.746 7.630 7.711 156,903 -0.02(-0.30%)
Nov 22, 2002 7.654 7.734 7.549 7.734 26,640 +0.21(+2.84%)
Nov 21, 2002 7.573 7.711 7.457 7.521 66,255 -0.18(-2.40%)
Nov 20, 2002 7.624 7.706 7.543 7.706 17,126 +0.12(+1.52%)
Nov 19, 2002 7.515 7.607 7.515 7.590 48,956 +0.13(+1.78%)
Nov 18, 2002 7.457 7.596 7.457 7.457 30,619 -0.17(-2.20%)
Nov 15, 2002 7.630 7.654 7.474 7.625 24,564 +0.06(+0.77%)
Nov 14, 2002 7.417 7.630 7.417 7.566 67,639 +0.02(+0.22%)
Nov 13, 2002 7.376 7.630 7.376 7.549 42,556 +0.02(+0.31%)
Nov 12, 2002 7.353 7.613 7.341 7.526 56,741 +0.20(+2.68%)
Nov 11, 2002 7.341 7.382 7.289 7.330 13,839 +0.05(+0.63%)
Nov 08, 2002 7.307 7.428 7.260 7.284 26,467 +0.02(+0.33%)
Nov 07, 2002 7.139 7.301 7.110 7.260 27,678 -0.10(-1.42%)
Nov 06, 2002 7.208 7.365 7.139 7.365 93,761 +0.14(+2.00%)
Nov 05, 2002 7.128 7.226 7.128 7.220 21,623 +0.09(+1.30%)
Nov 04, 2002 7.110 7.226 6.995 7.128 56,568 +0.05(+0.65%)
Nov 01, 2002 6.908 7.081 6.908 7.081 39,961 +0.17(+2.51%)
Oct 31, 2002 7.052 7.110 6.908 6.908 59,758 -0.17(-2.45%)
Oct 30, 2002 6.995 7.093 6.931 7.081 21,278 +0.06(+0.91%)
Oct 29, 2002 6.914 6.937 6.879 7.018 156,557 +0.11(+1.59%)
Oct 28, 2002 6.867 6.948 6.601 6.908 105,177 +0.04(+0.59%)
Oct 25, 2002 6.509 6.879 6.509 6.867 71,151 +0.34(+5.13%)
Oct 24, 2002 6.555 6.578 6.474 6.532 233,263 +0.05(+0.71%)
Oct 23, 2002 6.648 6.729 6.440 6.486 48,956 -0.16(-2.43%)
Oct 22, 2002 6.532 6.734 6.532 6.648 106,908 +0.06(+0.88%)
Oct 21, 2002 6.561 6.619 6.532 6.590 94,825 +0.08(+1.24%)
Oct 18, 2002 6.532 6.648 6.509 6.509 87,611 +0.00(+0.00%)
Oct 17, 2002 6.584 6.584 6.416 6.509 41,345 -0.07(-1.05%)
Oct 16, 2002 6.422 6.648 6.422 6.578 19,202 -0.06(-0.87%)
Oct 15, 2002 6.503 6.642 6.492 6.636 32,349 +0.05(+0.70%)
Oct 14, 2002 6.405 6.613 6.405 6.590 31,413 +0.12(+1.88%)
Oct 11, 2002 6.642 6.648 6.364 6.469 25,452 -0.16(-2.44%)
Oct 10, 2002 6.278 6.630 6.220 6.630 155,519 +0.39(+6.20%)
Oct 09, 2002 6.416 6.416 6.243 6.243 104,660 -0.17(-2.69%)
Oct 08, 2002 6.301 6.486 6.301 6.416 75,770 +0.09(+1.36%)
Oct 07, 2002 6.405 6.584 6.307 6.330 42,246 -0.24(-3.61%)
Oct 04, 2002 6.497 7.023 6.416 6.567 135,841 +0.07(+1.07%)
Oct 03, 2002 6.666 6.666 6.359 6.497 28,230 -0.17(-2.52%)
Oct 02, 2002 6.648 6.786 6.590 6.665 103,848 +0.10(+1.59%)
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.