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 (%)
Apr 30, 2002 6.889 6.973 6.781 6.962 61,404 +0.14(+2.08%)
Apr 29, 2002 6.678 6.860 6.650 6.820 10,380 +0.14(+2.13%)
Apr 26, 2002 6.849 6.934 6.678 6.678 36,596 -0.27(-3.84%)
Apr 25, 2002 6.480 6.945 6.480 6.945 11,084 +0.19(+2.77%)
Apr 24, 2002 6.485 6.820 6.485 6.758 29,206 +0.06(+0.85%)
Apr 23, 2002 6.698 6.701 6.508 6.701 24,456 +0.20(+3.15%)
Apr 22, 2002 6.610 6.633 6.394 6.496 53,487 -0.07(-1.13%)
Apr 19, 2002 7.087 7.087 6.536 6.571 287,845 -0.08(-1.19%)
Apr 18, 2002 7.105 7.105 6.650 6.650 97,825 -0.19(-2.83%)
Apr 17, 2002 7.019 7.161 6.763 6.844 13,723 -0.26(-3.67%)
Apr 16, 2002 7.019 7.133 6.968 7.105 111,724 +0.14(+2.03%)
Apr 15, 2002 7.184 7.184 6.962 6.963 14,779 -0.14(-1.99%)
Apr 12, 2002 6.988 7.247 7.105 7.105 112,428 +0.12(+1.67%)
Apr 11, 2002 7.031 7.037 6.988 6.988 36,763 -0.05(-0.68%)
Apr 10, 2002 7.037 7.037 6.950 7.036 28,080 -0.00(-0.01%)
Apr 09, 2002 7.037 7.037 6.956 7.037 28,080 +0.00(+0.00%)
Apr 08, 2002 6.929 7.037 6.929 7.037 22,169 +0.08(+1.09%)
Apr 05, 2002 7.178 7.178 6.961 6.961 19,767 -0.19(-2.72%)
Apr 04, 2002 7.199 7.199 7.123 7.156 17,550 +0.12(+1.69%)
Apr 03, 2002 7.221 7.221 7.037 7.037 29,928 -0.12(-1.74%)
Apr 02, 2002 7.119 7.199 7.118 7.161 8,128 -0.02(-0.30%)
Apr 01, 2002 7.302 7.302 7.096 7.183 34,177 -0.02(-0.23%)
Mar 29, 2002 7.145 7.291 7.129 7.199 68,723 +0.00(+0.00%)
Mar 28, 2002 7.145 7.291 7.129 7.199 63,366 +0.03(+0.38%)
Mar 27, 2002 7.151 7.248 7.107 7.172 53,944 +0.02(+0.23%)
Mar 26, 2002 7.075 7.237 7.075 7.156 12,747 +0.08(+1.07%)
Mar 25, 2002 7.113 7.151 7.075 7.080 4,988 -0.02(-0.30%)
Mar 22, 2002 7.221 7.237 7.048 7.102 23,646 -0.10(-1.35%)
Mar 21, 2002 6.902 7.199 6.766 7.199 15,148 +0.30(+4.31%)
Mar 20, 2002 6.658 6.929 6.658 6.902 23,646 +0.19(+2.82%)
Mar 19, 2002 6.577 6.712 6.577 6.712 20,136 +0.01(+0.16%)
Mar 18, 2002 6.550 6.701 6.545 6.701 21,614 +0.20(+3.08%)
Mar 15, 2002 6.501 6.544 6.501 6.501 54,314 -0.05(-0.74%)
Mar 14, 2002 6.605 6.707 6.496 6.550 71,864 -0.05(-0.82%)
Mar 13, 2002 6.707 6.712 6.496 6.604 61,149 -0.03(-0.41%)
Mar 12, 2002 6.625 6.745 6.604 6.631 22,169 +0.11(+1.66%)
Mar 11, 2002 6.533 6.533 6.441 6.523 469,798 -0.02(-0.25%)
Mar 08, 2002 6.496 6.550 6.414 6.539 285,425 +0.10(+1.51%)
Mar 07, 2002 6.479 6.550 6.441 6.441 22,353 -0.05(-0.83%)
Mar 06, 2002 6.490 6.734 6.452 6.496 62,812 +0.05(+0.76%)
Mar 05, 2002 6.496 6.793 6.404 6.447 40,827 +0.01(+0.08%)
Mar 04, 2002 6.496 6.647 6.441 6.441 18,104 -0.05(-0.83%)
Mar 01, 2002 6.504 6.647 6.496 6.496 18,843 +0.00(+0.00%)
Feb 28, 2002 6.506 6.550 6.496 6.496 10,530 +0.00(+0.00%)
Feb 27, 2002 6.647 6.647 6.496 6.496 6,096 -0.03(-0.50%)
Feb 26, 2002 6.501 6.631 6.447 6.528 26,048 +0.03(+0.50%)
Feb 25, 2002 6.463 6.501 6.452 6.496 9,421 +0.00(+0.00%)
Feb 22, 2002 6.387 6.496 6.360 6.496 9,791 +0.14(+2.13%)
Feb 21, 2002 6.631 6.723 6.360 6.360 24,755 -0.27(-4.08%)
Feb 20, 2002 6.496 6.631 6.414 6.631 26,602 +0.22(+3.38%)
Feb 19, 2002 6.441 6.631 6.414 6.414 15,887 -0.08(-1.25%)
Feb 18, 2002 6.441 6.685 6.441 6.496 30,297 +0.00(+0.00%)
Feb 15, 2002 6.441 6.685 6.441 6.496 30,297 +0.05(+0.84%)
Feb 14, 2002 6.577 6.631 6.420 6.441 39,534 -0.11(-1.65%)
Feb 13, 2002 6.577 6.577 6.306 6.550 20,136 -0.05(-0.82%)
Feb 12, 2002 6.766 6.766 6.468 6.604 20,691 -0.16(-2.32%)
Feb 11, 2002 6.496 6.761 6.496 6.761 9,976 +0.27(+4.08%)
Feb 08, 2002 6.252 6.496 6.252 6.496 12,562 +0.11(+1.69%)
Feb 07, 2002 6.490 6.496 6.171 6.387 20,136 +0.03(+0.43%)
Feb 06, 2002 6.436 6.441 6.171 6.360 40,088 -0.08(-1.18%)
Feb 05, 2002 6.555 6.555 6.090 6.436 33,438 +0.21(+3.30%)
Feb 04, 2002 6.455 6.538 5.954 6.230 23,646 -0.24(-3.68%)
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.