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 (%)
Feb 28, 2002 6.628 6.672 6.617 6.617 10,337 +0.00(+0.00%)
Feb 27, 2002 6.771 6.771 6.617 6.617 5,984 -0.03(-0.50%)
Feb 26, 2002 6.622 6.755 6.567 6.650 25,571 +0.03(+0.50%)
Feb 25, 2002 6.584 6.622 6.573 6.617 9,249 +0.00(+0.00%)
Feb 22, 2002 6.506 6.617 6.479 6.617 9,612 +0.14(+2.13%)
Feb 21, 2002 6.755 6.848 6.479 6.479 24,302 -0.28(-4.08%)
Feb 20, 2002 6.617 6.755 6.534 6.755 26,115 +0.22(+3.38%)
Feb 19, 2002 6.562 6.755 6.534 6.534 15,597 -0.08(-1.25%)
Feb 18, 2002 6.562 6.810 6.562 6.617 29,743 +0.00(+0.00%)
Feb 15, 2002 6.562 6.810 6.562 6.617 29,743 +0.06(+0.84%)
Feb 14, 2002 6.699 6.755 6.539 6.562 38,811 -0.11(-1.65%)
Feb 13, 2002 6.699 6.699 6.424 6.672 19,768 -0.06(-0.82%)
Feb 12, 2002 6.892 6.892 6.589 6.727 20,312 -0.16(-2.32%)
Feb 11, 2002 6.617 6.887 6.617 6.887 9,793 +0.27(+4.08%)
Feb 08, 2002 6.369 6.617 6.369 6.617 12,332 +0.11(+1.69%)
Feb 07, 2002 6.611 6.617 6.286 6.506 19,768 +0.03(+0.43%)
Feb 06, 2002 6.556 6.562 6.286 6.479 39,355 -0.08(-1.18%)
Feb 05, 2002 6.677 6.677 6.203 6.556 32,826 +0.21(+3.30%)
Feb 04, 2002 6.575 6.660 6.065 6.346 23,214 -0.24(-3.68%)
Feb 01, 2002 6.721 6.721 6.589 6.589 32,282 +0.02(+0.34%)
Jan 31, 2002 6.644 6.699 6.567 6.567 20,856 +0.01(+0.08%)
Jan 30, 2002 6.617 6.727 6.506 6.562 47,879 +0.03(+0.42%)
Jan 29, 2002 6.589 6.672 6.501 6.534 43,889 -0.17(-2.47%)
Jan 28, 2002 6.804 6.810 6.617 6.699 84,151 -0.14(-2.02%)
Jan 25, 2002 7.251 7.333 6.479 6.837 182,085 -0.41(-5.70%)
Jan 24, 2002 7.582 7.670 7.218 7.251 125,320 -0.19(-2.59%)
Jan 23, 2002 7.361 7.444 7.361 7.444 27,748 +0.03(+0.37%)
Jan 22, 2002 7.361 7.417 7.361 7.416 24,120 +0.06(+0.75%)
Jan 21, 2002 7.416 7.444 7.361 7.361 44,433 +0.00(+0.00%)
Jan 18, 2002 7.416 7.444 7.361 7.361 44,433 -0.22(-2.91%)
Jan 17, 2002 7.525 7.582 7.416 7.582 9,974 +0.16(+2.15%)
Jan 16, 2002 7.333 7.604 7.333 7.422 17,410 +0.01(+0.07%)
Jan 15, 2002 7.422 7.526 7.416 7.416 8,705 -0.12(-1.54%)
Jan 14, 2002 7.526 7.565 7.416 7.532 14,508 +0.12(+1.56%)
Jan 11, 2002 7.424 7.477 7.416 7.416 23,939 +0.00(+0.00%)
Jan 10, 2002 7.416 7.524 7.416 7.416 14,871 +0.22(+3.07%)
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.