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 (%)
May 31, 2002 6.671 6.862 6.561 6.619 91,339 -0.27(-3.86%)
May 28, 2002 6.653 6.885 6.619 6.885 102,065 +0.23(+3.48%)
May 27, 2002 6.653 6.908 6.643 6.653 32,003 +0.00(+0.00%)
May 24, 2002 6.653 6.908 6.643 6.653 32,003 -0.23(-3.36%)
May 23, 2002 6.786 6.885 6.653 6.885 43,420 +0.13(+1.97%)
May 22, 2002 6.763 6.763 6.653 6.752 35,636 +0.05(+0.69%)
May 21, 2002 6.740 6.763 6.648 6.706 77,673 -0.02(-0.27%)
May 20, 2002 6.734 6.781 6.706 6.723 95,837 -0.17(-2.42%)
May 17, 2002 6.844 6.960 6.734 6.890 19,375 -0.06(-0.92%)
May 16, 2002 6.677 6.971 6.677 6.954 136,663 +0.25(+3.70%)
May 15, 2002 6.961 6.971 6.648 6.706 183,544 -0.31(-4.45%)
May 14, 2002 7.080 7.092 6.995 7.018 35,982 -0.06(-0.89%)
May 13, 2002 6.885 7.081 6.885 7.081 15,742 +0.27(+3.98%)
May 10, 2002 6.910 7.041 6.775 6.810 29,235 -0.17(-2.48%)
May 09, 2002 7.081 7.081 6.972 6.983 133,376 -0.20(-2.82%)
May 08, 2002 6.937 7.185 6.937 7.185 25,429 +0.22(+3.15%)
May 07, 2002 6.937 7.058 6.937 6.966 18,683 +0.02(+0.25%)
May 06, 2002 6.879 6.977 6.879 6.948 129,224 +0.06(+0.92%)
May 03, 2002 6.821 6.937 6.821 6.885 20,932 +0.03(+0.51%)
May 02, 2002 6.850 6.879 6.792 6.850 95,145 -0.06(-0.84%)
May 01, 2002 7.053 7.053 6.850 6.908 90,647 -0.17(-2.45%)
Apr 30, 2002 7.006 7.092 6.896 7.081 60,374 +0.14(+2.08%)
Apr 29, 2002 6.792 6.977 6.763 6.937 10,206 +0.14(+2.13%)
Apr 26, 2002 6.966 7.052 6.792 6.792 35,982 -0.27(-3.84%)
Apr 25, 2002 6.590 7.063 6.590 7.063 10,898 +0.19(+2.77%)
Apr 24, 2002 6.596 6.937 6.596 6.873 28,716 +0.06(+0.85%)
Apr 23, 2002 6.812 6.815 6.619 6.815 24,045 +0.21(+3.15%)
Apr 22, 2002 6.723 6.746 6.503 6.607 52,589 -0.08(-1.13%)
Apr 19, 2002 7.208 7.208 6.648 6.683 283,014 -0.08(-1.19%)
Apr 18, 2002 7.226 7.226 6.763 6.763 96,183 -0.20(-2.83%)
Apr 17, 2002 7.139 7.284 6.879 6.960 13,493 -0.27(-3.67%)
Apr 16, 2002 7.139 7.255 7.087 7.226 109,849 +0.14(+2.03%)
Apr 15, 2002 7.307 7.307 7.081 7.082 14,531 -0.14(-1.99%)
Apr 12, 2002 7.107 7.370 7.226 7.226 110,541 +0.12(+1.67%)
Apr 11, 2002 7.151 7.157 7.107 7.107 36,146 -0.05(-0.68%)
Apr 10, 2002 7.157 7.157 7.069 7.156 27,609 -0.00(-0.01%)
Apr 09, 2002 7.157 7.157 7.074 7.157 27,609 +0.00(+0.00%)
Apr 08, 2002 7.047 7.157 7.047 7.157 21,796 +0.08(+1.09%)
Apr 05, 2002 7.300 7.300 7.080 7.080 19,435 -0.20(-2.72%)
Apr 04, 2002 7.322 7.322 7.245 7.278 17,255 +0.12(+1.69%)
Apr 03, 2002 7.344 7.344 7.157 7.157 29,425 -0.13(-1.74%)
Apr 02, 2002 7.241 7.322 7.240 7.284 7,992 -0.02(-0.30%)
Apr 01, 2002 7.427 7.427 7.218 7.306 33,603 -0.02(-0.23%)
Mar 29, 2002 7.267 7.416 7.251 7.322 67,570 +0.00(+0.00%)
Mar 28, 2002 7.267 7.416 7.251 7.322 62,303 +0.03(+0.38%)
Mar 27, 2002 7.273 7.372 7.229 7.295 53,039 +0.02(+0.23%)
Mar 26, 2002 7.196 7.361 7.196 7.278 12,533 +0.08(+1.07%)
Mar 25, 2002 7.234 7.273 7.195 7.201 4,904 -0.02(-0.30%)
Mar 22, 2002 7.344 7.361 7.168 7.223 23,250 -0.10(-1.35%)
Mar 21, 2002 7.019 7.322 6.882 7.322 14,894 +0.30(+4.31%)
Mar 20, 2002 6.772 7.047 6.772 7.019 23,250 +0.19(+2.82%)
Mar 19, 2002 6.689 6.827 6.689 6.827 19,798 +0.01(+0.16%)
Mar 18, 2002 6.661 6.816 6.657 6.816 21,252 +0.20(+3.08%)
Mar 15, 2002 6.612 6.656 6.612 6.612 53,402 -0.05(-0.74%)
Mar 14, 2002 6.718 6.821 6.606 6.661 70,658 -0.06(-0.82%)
Mar 13, 2002 6.821 6.827 6.606 6.717 60,123 -0.03(-0.41%)
Mar 12, 2002 6.739 6.860 6.717 6.744 21,796 +0.11(+1.66%)
Mar 11, 2002 6.645 6.645 6.551 6.634 461,914 -0.02(-0.25%)
Mar 08, 2002 6.606 6.661 6.524 6.650 280,636 +0.10(+1.51%)
Mar 07, 2002 6.590 6.661 6.551 6.551 21,978 -0.06(-0.83%)
Mar 06, 2002 6.601 6.849 6.562 6.606 61,758 +0.05(+0.76%)
Mar 05, 2002 6.606 6.909 6.513 6.557 40,142 +0.01(+0.08%)
Mar 04, 2002 6.606 6.761 6.551 6.551 17,800 -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.