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 (%)
Sep 30, 2002 6.411 6.474 6.359 6.399 91,858 -0.05(-0.72%)
Sep 27, 2002 6.469 6.589 6.393 6.445 34,252 -0.03(-0.45%)
Sep 26, 2002 6.451 6.590 6.451 6.474 31,484 +0.00(+0.00%)
Sep 25, 2002 6.393 6.480 6.388 6.474 114,001 +0.08(+1.27%)
Sep 24, 2002 6.370 6.521 6.364 6.393 53,042 -0.06(-0.90%)
Sep 23, 2002 6.584 6.584 6.388 6.451 11,590 -0.14(-2.11%)
Sep 20, 2002 6.648 6.648 6.474 6.590 52,243 +0.09(+1.33%)
Sep 19, 2002 6.480 6.653 6.474 6.503 20,067 -0.17(-2.51%)
Sep 18, 2002 6.584 6.700 6.416 6.671 32,176 +0.11(+1.67%)
Sep 17, 2002 6.706 6.706 6.509 6.561 33,281 -0.14(-2.15%)
Sep 16, 2002 6.636 6.705 6.486 6.705 6,919 +0.04(+0.60%)
Sep 13, 2002 6.613 6.706 6.522 6.665 26,325 +0.10(+1.59%)
Sep 12, 2002 6.584 6.584 6.434 6.561 50,513 -0.01(-0.09%)
Sep 11, 2002 6.445 6.688 6.445 6.567 48,610 +0.02(+0.26%)
Sep 10, 2002 6.497 6.648 6.492 6.549 27,827 +0.05(+0.71%)
Sep 09, 2002 6.665 6.798 6.503 6.503 30,619 -0.23(-3.43%)
Sep 06, 2002 6.568 6.850 6.561 6.734 31,854 +0.17(+2.55%)
Sep 05, 2002 6.642 6.758 6.544 6.567 31,657 -0.35(-5.02%)
Sep 04, 2002 6.599 6.914 6.486 6.914 18,594 +0.38(+5.84%)
Sep 03, 2002 6.763 6.763 6.486 6.532 32,003 -0.12(-1.74%)
Aug 30, 2002 6.821 6.937 6.532 6.648 54,319 -0.17(-2.46%)
Aug 29, 2002 6.821 6.896 6.763 6.815 183,198 +0.02(+0.34%)
Aug 28, 2002 7.104 7.104 6.781 6.792 67,985 -0.16(-2.25%)
Aug 27, 2002 6.971 7.104 6.937 6.948 68,850 -0.16(-2.28%)
Aug 26, 2002 7.070 7.110 6.966 7.110 13,147 +0.14(+2.07%)
Aug 23, 2002 7.026 7.029 6.937 6.966 57,433 -0.14(-2.03%)
Aug 22, 2002 6.937 7.139 6.937 7.110 22,315 +0.06(+0.82%)
Aug 21, 2002 7.018 7.064 6.937 7.052 60,720 +0.02(+0.33%)
Aug 20, 2002 7.018 7.070 6.948 7.029 22,488 -0.18(-2.56%)
Aug 16, 2002 7.070 7.226 6.937 7.214 47,399 +0.02(+0.32%)
Aug 15, 2002 7.486 7.515 6.937 7.191 65,217 -0.25(-3.42%)
Aug 14, 2002 7.081 7.515 7.081 7.445 49,302 +0.10(+1.34%)
Aug 13, 2002 7.023 7.399 6.919 7.347 55,876 +0.35(+5.04%)
Aug 12, 2002 6.954 6.995 6.798 6.995 1,678,021 +0.21(+3.08%)
Aug 07, 2002 6.908 6.908 6.630 6.786 11,417 -0.09(-1.35%)
Aug 06, 2002 6.567 6.937 6.567 6.879 31,828 +0.34(+5.12%)
Aug 05, 2002 6.544 6.786 6.521 6.544 29,927 +0.03(+0.53%)
Aug 02, 2002 6.792 6.879 6.509 6.509 33,387 -0.14(-2.17%)
Aug 01, 2002 6.995 7.017 6.596 6.653 24,772 -0.34(-4.88%)
Jul 31, 2002 6.989 7.018 6.937 6.995 40,902 +0.06(+0.83%)
Jul 30, 2002 6.792 6.937 6.677 6.937 27,505 -0.02(-0.33%)
Jul 29, 2002 6.937 7.081 6.833 6.960 46,880 +0.02(+0.33%)
Jul 26, 2002 7.047 7.047 6.706 6.937 17,299 +0.26(+3.90%)
Jul 25, 2002 7.052 7.139 6.532 6.677 35,809 -0.51(-7.08%)
Jul 24, 2002 6.364 6.850 6.243 7.185 90,301 +0.62(+9.52%)
Jul 23, 2002 6.752 6.752 6.347 6.561 107,427 -0.20(-2.99%)
Jul 22, 2002 6.873 7.052 6.636 6.763 110,022 -0.17(-2.50%)
Jul 19, 2002 7.009 7.023 6.850 6.937 62,796 -0.12(-1.64%)
Jul 17, 2002 6.966 7.093 6.925 7.052 59,336 -0.29(-4.01%)
Jul 12, 2002 7.382 7.440 7.341 7.347 49,302 -0.05(-0.70%)
Jul 11, 2002 7.440 7.515 7.376 7.399 66,774 -0.19(-2.51%)
Jul 10, 2002 7.463 7.630 7.399 7.590 94,972 +0.08(+1.00%)
Jul 09, 2002 7.399 7.515 7.399 7.515 70,061 +0.12(+1.56%)
Jul 08, 2002 7.769 7.399 7.376 7.399 346,329 -0.37(-4.76%)
Jul 05, 2002 7.515 7.804 7.463 7.769 48,956 +0.20(+2.60%)
Jul 04, 2002 7.688 7.688 7.515 7.573 136,836 +0.00(+0.00%)
Jul 03, 2002 7.688 7.688 7.515 7.573 136,836 -0.12(-1.50%)
Jul 02, 2002 7.515 7.804 7.341 7.688 216,585 +0.17(+2.31%)
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.