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 (%)
Jul 31, 2002 6.861 6.889 6.810 6.867 41,664 +0.06(+0.83%)
Jul 30, 2002 6.668 6.810 6.554 6.810 28,018 -0.02(-0.33%)
Jul 29, 2002 6.810 6.952 6.708 6.832 47,754 +0.02(+0.33%)
Jul 26, 2002 6.918 6.918 6.583 6.810 17,621 +0.26(+3.90%)
Jul 25, 2002 6.923 7.008 6.413 6.554 36,476 -0.50(-7.08%)
Jul 24, 2002 6.248 6.725 6.129 7.054 91,985 +0.61(+9.52%)
Jul 23, 2002 6.629 6.629 6.231 6.441 109,430 -0.20(-2.99%)
Jul 22, 2002 6.747 6.923 6.515 6.640 112,074 -0.17(-2.50%)
Jul 19, 2002 6.881 6.895 6.725 6.810 63,966 -0.11(-1.64%)
Jul 17, 2002 6.838 6.963 6.798 6.923 60,442 -0.29(-4.01%)
Jul 12, 2002 7.247 7.303 7.207 7.213 50,221 -0.05(-0.70%)
Jul 11, 2002 7.303 7.377 7.241 7.264 68,019 -0.19(-2.51%)
Jul 10, 2002 7.326 7.491 7.264 7.451 96,743 +0.07(+1.00%)
Jul 09, 2002 7.264 7.377 7.264 7.377 71,367 +0.11(+1.56%)
Jul 08, 2002 7.627 7.264 7.241 7.264 352,786 -0.36(-4.76%)
Jul 05, 2002 7.377 7.661 7.326 7.627 49,869 +0.19(+2.60%)
Jul 04, 2002 7.548 7.548 7.377 7.434 139,387 +0.00(+0.00%)
Jul 03, 2002 7.548 7.548 7.377 7.434 139,387 -0.11(-1.50%)
Jul 02, 2002 7.377 7.661 7.207 7.548 220,623 +0.17(+2.31%)
Jul 01, 2002 7.235 7.377 7.111 7.377 74,892 +0.05(+0.70%)
Jun 28, 2002 7.377 7.377 7.179 7.326 104,849 -0.05(-0.69%)
Jun 27, 2002 7.179 7.377 7.054 7.377 54,803 +0.11(+1.56%)
Jun 26, 2002 6.532 7.264 6.532 7.264 67,491 +0.53(+7.93%)
Jun 25, 2002 6.810 6.980 6.662 6.730 53,217 +0.09(+1.28%)
Jun 21, 2002 6.537 6.617 6.526 6.645 81,940 +0.12(+1.83%)
Jun 20, 2002 6.441 6.623 6.441 6.526 79,826 +0.06(+0.88%)
Jun 19, 2002 6.367 6.498 6.367 6.469 132,338 +0.03(+0.44%)
Jun 18, 2002 6.384 6.526 6.384 6.441 39,472 +0.04(+0.62%)
Jun 17, 2002 6.333 6.583 6.327 6.401 52,160 -0.18(-2.67%)
Jun 14, 2002 6.384 6.594 6.220 6.577 60,794 +0.05(+0.78%)
Jun 12, 2002 6.327 6.611 6.231 6.526 29,075 +0.14(+2.22%)
Jun 11, 2002 6.441 6.583 6.356 6.384 27,842 -0.06(-0.88%)
Jun 10, 2002 6.515 6.526 6.384 6.441 44,054 +0.00(+0.00%)
Jun 07, 2002 6.254 6.441 6.231 6.441 24,846 +0.13(+2.07%)
Jun 06, 2002 6.288 6.356 6.288 6.310 42,468 -0.02(-0.27%)
Jun 05, 2002 6.299 6.401 6.299 6.327 47,754 -0.17(-2.62%)
May 31, 2002 6.549 6.736 6.441 6.498 93,042 -0.26(-3.86%)
May 28, 2002 6.532 6.759 6.498 6.759 103,968 +0.23(+3.48%)
May 27, 2002 6.532 6.781 6.521 6.532 32,600 +0.00(+0.00%)
May 24, 2002 6.532 6.781 6.521 6.532 32,600 -0.23(-3.36%)
May 23, 2002 6.662 6.759 6.532 6.759 44,230 +0.13(+1.97%)
May 22, 2002 6.640 6.640 6.532 6.628 36,300 +0.05(+0.69%)
May 21, 2002 6.617 6.640 6.526 6.583 79,121 -0.02(-0.27%)
May 20, 2002 6.611 6.657 6.583 6.600 97,624 -0.16(-2.42%)
May 17, 2002 6.719 6.832 6.611 6.764 19,736 -0.06(-0.92%)
May 16, 2002 6.554 6.844 6.554 6.827 139,211 +0.24(+3.70%)
May 15, 2002 6.834 6.844 6.526 6.583 186,966 -0.31(-4.45%)
May 14, 2002 6.950 6.962 6.867 6.890 36,653 -0.06(-0.89%)
May 13, 2002 6.759 6.952 6.759 6.952 16,035 +0.27(+3.98%)
May 10, 2002 6.783 6.912 6.651 6.686 29,780 -0.17(-2.48%)
May 09, 2002 6.952 6.952 6.844 6.855 135,863 -0.20(-2.82%)
May 08, 2002 6.810 7.054 6.810 7.054 25,903 +0.22(+3.15%)
May 07, 2002 6.810 6.929 6.810 6.838 19,031 +0.02(+0.25%)
May 06, 2002 6.753 6.850 6.753 6.821 131,634 +0.06(+0.92%)
May 03, 2002 6.696 6.810 6.696 6.759 21,322 +0.03(+0.51%)
May 02, 2002 6.725 6.753 6.668 6.725 96,919 -0.06(-0.84%)
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.