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 (%)
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%)
Nov 01, 2002 6.781 6.952 6.781 6.952 40,706 +0.17(+2.51%)
Oct 31, 2002 6.923 6.980 6.781 6.781 60,872 -0.17(-2.45%)
Oct 30, 2002 6.867 6.963 6.804 6.952 21,674 +0.06(+0.91%)
Oct 29, 2002 6.787 6.810 6.753 6.889 159,476 +0.11(+1.59%)
Oct 28, 2002 6.742 6.821 6.481 6.781 107,138 +0.04(+0.59%)
Oct 25, 2002 6.390 6.753 6.390 6.742 72,478 +0.33(+5.13%)
Oct 24, 2002 6.435 6.458 6.356 6.413 237,612 +0.05(+0.71%)
Oct 23, 2002 6.526 6.605 6.322 6.367 49,869 -0.16(-2.43%)
Oct 22, 2002 6.413 6.611 6.413 6.526 108,902 +0.06(+0.88%)
Oct 21, 2002 6.441 6.498 6.413 6.469 96,593 +0.08(+1.24%)
Oct 18, 2002 6.413 6.526 6.390 6.390 89,245 +0.00(+0.00%)
Oct 17, 2002 6.464 6.464 6.299 6.390 42,115 -0.07(-1.05%)
Oct 16, 2002 6.305 6.526 6.305 6.458 19,560 -0.06(-0.87%)
Oct 15, 2002 6.384 6.520 6.373 6.515 32,952 +0.05(+0.70%)
Oct 14, 2002 6.288 6.492 6.288 6.469 31,999 +0.12(+1.88%)
Oct 11, 2002 6.520 6.526 6.248 6.350 25,926 -0.16(-2.44%)
Oct 10, 2002 6.163 6.509 6.106 6.509 158,419 +0.38(+6.20%)
Oct 09, 2002 6.299 6.299 6.129 6.129 106,611 -0.17(-2.69%)
Oct 08, 2002 6.186 6.367 6.186 6.298 77,183 +0.08(+1.36%)
Oct 07, 2002 6.288 6.463 6.191 6.214 43,033 -0.23(-3.61%)
Oct 04, 2002 6.378 6.895 6.299 6.447 138,374 +0.07(+1.07%)
Oct 03, 2002 6.544 6.544 6.242 6.378 28,756 -0.16(-2.52%)
Oct 02, 2002 6.526 6.662 6.469 6.543 105,784 +0.10(+1.59%)
Oct 01, 2002 6.248 6.554 6.242 6.441 239,024 +0.16(+2.53%)
Sep 30, 2002 6.293 6.356 6.242 6.282 93,571 -0.05(-0.72%)
Sep 27, 2002 6.350 6.469 6.276 6.327 34,890 -0.03(-0.45%)
Sep 26, 2002 6.333 6.469 6.333 6.356 32,071 +0.00(+0.00%)
Sep 25, 2002 6.276 6.361 6.271 6.356 116,127 +0.08(+1.27%)
Sep 24, 2002 6.254 6.401 6.248 6.276 54,031 -0.06(-0.90%)
Sep 23, 2002 6.464 6.464 6.271 6.333 11,806 -0.14(-2.11%)
Sep 20, 2002 6.526 6.526 6.356 6.469 53,217 +0.09(+1.33%)
Sep 19, 2002 6.361 6.532 6.356 6.384 20,441 -0.16(-2.51%)
Sep 18, 2002 6.464 6.577 6.299 6.549 32,776 +0.11(+1.67%)
Sep 17, 2002 6.583 6.583 6.390 6.441 33,902 -0.14(-2.15%)
Sep 16, 2002 6.515 6.582 6.367 6.582 7,048 +0.04(+0.60%)
Sep 13, 2002 6.492 6.583 6.403 6.543 26,816 +0.10(+1.59%)
Sep 12, 2002 6.464 6.464 6.316 6.441 51,455 -0.01(-0.09%)
Sep 11, 2002 6.327 6.566 6.327 6.447 49,516 +0.02(+0.26%)
Sep 10, 2002 6.378 6.526 6.373 6.430 28,346 +0.05(+0.71%)
Sep 09, 2002 6.543 6.674 6.384 6.384 31,190 -0.23(-3.43%)
Sep 06, 2002 6.448 6.725 6.441 6.611 32,448 +0.16(+2.55%)
Sep 05, 2002 6.520 6.634 6.424 6.447 32,247 -0.34(-5.02%)
Sep 04, 2002 6.478 6.787 6.367 6.787 18,941 +0.37(+5.84%)
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.