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 (%)
Oct 31, 2002 7.063 7.121 6.919 6.919 59,665 -0.17(-2.45%)
Oct 30, 2002 7.005 7.104 6.942 7.092 21,245 +0.06(+0.91%)
Oct 29, 2002 6.924 6.947 6.890 7.029 156,315 +0.11(+1.59%)
Oct 28, 2002 6.878 6.959 6.612 6.919 105,014 +0.04(+0.59%)
Oct 25, 2002 6.519 6.890 6.519 6.878 71,041 +0.34(+5.13%)
Oct 24, 2002 6.565 6.589 6.484 6.542 232,903 +0.05(+0.71%)
Oct 23, 2002 6.658 6.739 6.450 6.496 48,880 -0.16(-2.43%)
Oct 22, 2002 6.542 6.745 6.542 6.658 106,743 +0.06(+0.88%)
Oct 21, 2002 6.571 6.629 6.542 6.600 94,678 +0.08(+1.24%)
Oct 18, 2002 6.542 6.658 6.519 6.519 87,476 +0.00(+0.00%)
Oct 17, 2002 6.594 6.594 6.426 6.519 41,281 -0.07(-1.05%)
Oct 16, 2002 6.432 6.658 6.432 6.589 19,172 -0.06(-0.87%)
Oct 15, 2002 6.513 6.652 6.502 6.646 32,299 +0.05(+0.70%)
Oct 14, 2002 6.415 6.623 6.415 6.600 31,365 +0.12(+1.88%)
Oct 11, 2002 6.652 6.658 6.374 6.479 25,412 -0.16(-2.44%)
Oct 10, 2002 6.287 6.641 6.230 6.641 155,279 +0.39(+6.20%)
Oct 09, 2002 6.426 6.426 6.253 6.253 104,498 -0.17(-2.69%)
Oct 08, 2002 6.311 6.496 6.311 6.426 75,653 +0.09(+1.36%)
Oct 07, 2002 6.415 6.594 6.316 6.340 42,181 -0.24(-3.61%)
Oct 04, 2002 6.507 7.034 6.426 6.577 135,631 +0.07(+1.07%)
Oct 03, 2002 6.677 6.677 6.369 6.507 28,186 -0.17(-2.52%)
Oct 02, 2002 6.658 6.797 6.600 6.675 103,688 +0.10(+1.59%)
Oct 01, 2002 6.374 6.687 6.369 6.571 234,286 +0.16(+2.53%)
Sep 30, 2002 6.421 6.484 6.369 6.409 91,716 -0.05(-0.72%)
Sep 27, 2002 6.479 6.600 6.403 6.455 34,199 -0.03(-0.45%)
Sep 26, 2002 6.461 6.600 6.461 6.484 31,435 +0.00(+0.00%)
Sep 25, 2002 6.403 6.490 6.397 6.484 113,825 +0.08(+1.27%)
Sep 24, 2002 6.380 6.531 6.374 6.403 52,960 -0.06(-0.90%)
Sep 23, 2002 6.594 6.594 6.397 6.461 11,572 -0.14(-2.11%)
Sep 20, 2002 6.658 6.658 6.484 6.600 52,162 +0.09(+1.33%)
Sep 19, 2002 6.490 6.664 6.484 6.513 20,036 -0.17(-2.51%)
Sep 18, 2002 6.594 6.710 6.426 6.681 32,126 +0.11(+1.67%)
Sep 17, 2002 6.716 6.716 6.519 6.571 33,230 -0.14(-2.15%)
Sep 16, 2002 6.646 6.715 6.496 6.715 6,908 +0.04(+0.60%)
Sep 13, 2002 6.623 6.716 6.532 6.675 26,285 +0.10(+1.59%)
Sep 12, 2002 6.594 6.594 6.444 6.571 50,435 -0.01(-0.09%)
Sep 11, 2002 6.455 6.699 6.455 6.577 48,535 +0.02(+0.26%)
Sep 10, 2002 6.507 6.658 6.502 6.560 27,784 +0.05(+0.71%)
Sep 09, 2002 6.675 6.809 6.513 6.513 30,572 -0.23(-3.43%)
Sep 06, 2002 6.579 6.861 6.571 6.745 31,805 +0.17(+2.55%)
Sep 05, 2002 6.652 6.768 6.554 6.577 31,608 -0.35(-5.02%)
Sep 04, 2002 6.609 6.924 6.496 6.924 18,566 +0.38(+5.84%)
Sep 03, 2002 6.774 6.774 6.496 6.542 31,954 -0.12(-1.74%)
Aug 30, 2002 6.832 6.947 6.542 6.658 54,235 -0.17(-2.46%)
Aug 29, 2002 6.832 6.907 6.774 6.826 182,915 +0.02(+0.34%)
Aug 28, 2002 7.115 7.115 6.791 6.803 67,880 -0.16(-2.25%)
Aug 27, 2002 6.982 7.115 6.947 6.959 68,744 -0.16(-2.28%)
Aug 26, 2002 7.081 7.121 6.976 7.121 13,127 +0.14(+2.07%)
Aug 23, 2002 7.037 7.040 6.947 6.976 57,344 -0.14(-2.03%)
Aug 22, 2002 6.947 7.150 6.947 7.121 22,281 +0.06(+0.82%)
Aug 21, 2002 7.029 7.075 6.947 7.063 60,626 +0.02(+0.33%)
Aug 20, 2002 7.029 7.081 6.959 7.040 22,454 -0.19(-2.56%)
Aug 16, 2002 7.081 7.237 6.947 7.225 47,326 +0.02(+0.32%)
Aug 15, 2002 7.497 7.526 6.947 7.202 65,117 -0.25(-3.42%)
Aug 14, 2002 7.092 7.526 7.092 7.457 49,226 +0.10(+1.34%)
Aug 13, 2002 7.034 7.411 6.930 7.359 55,789 +0.35(+5.04%)
Aug 12, 2002 6.965 7.005 6.809 7.005 1,675,425 +0.21(+3.08%)
Aug 07, 2002 6.919 6.919 6.641 6.796 11,399 -0.09(-1.35%)
Aug 06, 2002 6.577 6.947 6.577 6.890 31,779 +0.34(+5.12%)
Aug 05, 2002 6.554 6.797 6.531 6.554 29,881 +0.03(+0.53%)
Aug 02, 2002 6.803 6.890 6.519 6.519 33,335 -0.14(-2.17%)
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.