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 (%)
Mar 31, 2003 7.971 8.093 7.931 7.948 28,543 -0.14(-1.72%)
Mar 28, 2003 8.018 8.093 8.018 8.088 50,167 -0.01(-0.06%)
Mar 27, 2003 7.758 8.093 7.758 8.093 57,087 +0.27(+3.47%)
Mar 26, 2003 8.012 8.012 7.677 7.821 42,194 -0.19(-2.39%)
Mar 25, 2003 7.833 8.087 7.694 8.013 78,600 +0.10(+1.25%)
Mar 24, 2003 7.798 8.024 7.400 7.914 72,310 -0.18(-2.21%)
Mar 21, 2003 8.104 8.110 7.937 8.093 39,321 -0.02(-0.28%)
Mar 20, 2003 8.197 8.353 7.995 8.116 76,116 -0.12(-1.40%)
Mar 19, 2003 8.180 8.249 8.047 8.232 61,701 +0.05(+0.64%)
Mar 18, 2003 8.232 8.232 8.104 8.180 50,306 -0.07(-0.84%)
Mar 17, 2003 7.902 8.284 7.729 8.249 109,649 +0.36(+4.54%)
Mar 14, 2003 7.862 7.937 7.786 7.891 50,686 +0.09(+1.19%)
Mar 13, 2003 7.717 7.804 7.567 7.798 46,015 +0.06(+0.82%)
Mar 12, 2003 7.584 7.734 7.544 7.734 27,332 +0.07(+0.91%)
Mar 11, 2003 7.521 7.677 7.515 7.665 16,780 -0.02(-0.30%)
Mar 10, 2003 7.602 7.694 7.584 7.688 20,240 +0.00(+0.00%)
Mar 07, 2003 7.602 7.734 7.602 7.688 28,652 +0.00(+0.00%)
Mar 06, 2003 7.549 7.734 7.549 7.688 116,077 +0.09(+1.22%)
Mar 05, 2003 7.515 7.619 7.503 7.596 91,166 +0.06(+0.84%)
Mar 04, 2003 7.532 7.544 7.515 7.532 150,848 +0.02(+0.23%)
Mar 03, 2003 7.630 7.630 7.515 7.515 43,766 +0.00(+0.00%)
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%)
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.