Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2003 7.411 7.434 7.377 7.406 22,203 +0.00(+0.00%)
Jan 30, 2003 7.434 7.434 7.406 7.406 18,679 -0.03(-0.38%)
Jan 29, 2003 7.377 7.462 7.377 7.434 33,305 -0.03(-0.46%)
Jan 28, 2003 7.377 7.479 7.349 7.468 184,499 +0.09(+1.23%)
Jan 27, 2003 7.383 7.394 7.292 7.377 18,326 +0.00(+0.00%)
Jan 24, 2003 7.133 7.485 7.133 7.377 49,516 +0.10(+1.32%)
Jan 23, 2003 7.434 7.434 7.179 7.281 11,630 +0.01(+0.16%)
Jan 22, 2003 7.162 7.377 7.156 7.269 40,001 -0.10(-1.39%)
Jan 21, 2003 7.207 7.406 7.207 7.372 9,868 +0.11(+1.48%)
Jan 17, 2003 7.491 7.491 7.264 7.264 52,512 -0.18(-2.44%)
Jan 16, 2003 7.349 7.525 7.349 7.445 32,423 +0.06(+0.77%)
Jan 15, 2003 7.383 7.468 7.377 7.389 32,423 -0.12(-1.66%)
Jan 14, 2003 7.411 7.530 7.377 7.513 27,842 +0.11(+1.46%)
Jan 13, 2003 7.394 7.519 7.394 7.406 34,538 -0.08(-1.06%)
Jan 10, 2003 7.428 7.485 7.377 7.485 12,863 +0.06(+0.84%)
Jan 09, 2003 7.406 7.479 7.264 7.423 19,383 +0.03(+0.46%)
Jan 08, 2003 7.349 7.462 7.213 7.389 29,252 +0.12(+1.64%)
Jan 07, 2003 7.264 7.508 7.156 7.269 40,706 -0.14(-1.91%)
Jan 06, 2003 7.513 7.519 7.377 7.411 28,723 -0.04(-0.53%)
Jan 03, 2003 7.372 7.491 7.156 7.451 20,617 +0.12(+1.70%)
Jan 02, 2003 7.162 7.355 7.156 7.326 21,146 +0.17(+2.38%)
Dec 31, 2002 7.298 7.462 7.156 7.156 44,230 +0.03(+0.48%)
Dec 30, 2002 7.479 7.479 7.122 7.122 84,584 -0.17(-2.33%)
Dec 27, 2002 7.292 7.485 7.292 7.292 24,494 -0.01(-0.16%)
Dec 26, 2002 7.451 7.451 7.292 7.303 8,458 -0.19(-2.50%)
Dec 24, 2002 7.457 7.462 7.406 7.491 19,383 -0.12(-1.63%)
Dec 23, 2002 7.440 7.627 7.292 7.615 38,767 +0.16(+2.20%)
Dec 20, 2002 7.440 7.712 7.292 7.451 88,637 -0.05(-0.61%)
Dec 19, 2002 7.513 7.587 7.440 7.496 47,226 -0.02(-0.30%)
Dec 18, 2002 7.474 7.661 7.468 7.519 90,046 +0.01(+0.08%)
Dec 17, 2002 7.457 7.559 7.440 7.513 33,305 -0.06(-0.76%)
Dec 16, 2002 7.389 7.599 7.366 7.570 38,415 +0.19(+2.54%)
Dec 13, 2002 7.406 7.508 7.377 7.383 32,952 -0.06(-0.84%)
Dec 12, 2002 7.542 7.548 7.377 7.445 79,473 -0.12(-1.65%)
Dec 11, 2002 7.599 7.599 7.411 7.570 9,163 +0.09(+1.14%)
Dec 10, 2002 7.406 7.661 7.377 7.485 44,406 +0.03(+0.37%)
Dec 09, 2002 7.536 7.553 7.377 7.457 33,657 -0.10(-1.27%)
Dec 06, 2002 7.582 7.582 7.377 7.553 49,340 +0.05(+0.68%)
Dec 05, 2002 7.525 7.548 7.462 7.502 17,093 +0.01(+0.15%)
Dec 04, 2002 7.530 7.582 7.434 7.491 20,441 +0.05(+0.61%)
Dec 03, 2002 7.542 7.604 7.434 7.445 52,512 -0.18(-2.38%)
Dec 02, 2002 7.411 7.627 7.411 7.627 43,701 +0.02(+0.30%)
Nov 27, 2002 7.519 7.604 7.372 7.604 19,383 +0.09(+1.13%)
Nov 26, 2002 7.264 7.548 7.264 7.519 89,165 -0.05(-0.67%)
Nov 25, 2002 7.599 7.604 7.491 7.570 159,828 -0.02(-0.30%)
Nov 22, 2002 7.513 7.593 7.411 7.593 27,137 +0.21(+2.84%)
Nov 21, 2002 7.434 7.570 7.321 7.383 67,491 -0.18(-2.40%)
Nov 20, 2002 7.485 7.565 7.405 7.565 17,445 +0.11(+1.52%)
Nov 19, 2002 7.377 7.468 7.377 7.451 49,869 +0.13(+1.78%)
Nov 18, 2002 7.321 7.457 7.321 7.321 31,190 -0.16(-2.20%)
Nov 15, 2002 7.491 7.513 7.338 7.485 25,022 +0.06(+0.77%)
Nov 14, 2002 7.281 7.491 7.281 7.428 68,900 +0.02(+0.22%)
Nov 13, 2002 7.241 7.491 7.241 7.411 43,349 +0.02(+0.31%)
Nov 12, 2002 7.218 7.474 7.207 7.389 57,799 +0.19(+2.68%)
Nov 11, 2002 7.207 7.247 7.156 7.196 14,097 +0.05(+0.63%)
Nov 08, 2002 7.173 7.292 7.128 7.150 26,961 +0.02(+0.33%)
Nov 07, 2002 7.008 7.167 6.980 7.127 28,194 -0.10(-1.42%)
Nov 06, 2002 7.077 7.230 7.008 7.230 95,509 +0.14(+2.00%)
Nov 05, 2002 6.997 7.094 6.997 7.088 22,027 +0.09(+1.30%)
Nov 04, 2002 6.980 7.094 6.867 6.997 57,622 +0.05(+0.65%)
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.