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 (%)
Feb 28, 2003 7.576 7.746 7.377 7.377 231,901 -0.30(-3.92%)
Feb 27, 2003 7.780 7.837 7.633 7.678 88,460 -0.22(-2.80%)
Feb 26, 2003 7.462 8.087 7.462 7.899 95,685 +0.38(+5.06%)
Feb 25, 2003 7.525 7.530 7.485 7.519 13,040 +0.05(+0.61%)
Feb 24, 2003 7.519 7.604 7.474 7.474 15,683 -0.13(-1.72%)
Feb 21, 2003 7.536 7.633 7.536 7.604 82,293 -0.01(-0.07%)
Feb 20, 2003 7.406 7.633 7.406 7.610 22,555 -0.05(-0.59%)
Feb 19, 2003 7.496 7.661 7.496 7.655 11,454 +0.06(+0.82%)
Feb 18, 2003 7.377 7.661 7.377 7.593 32,247 +0.11(+1.52%)
Feb 14, 2003 7.582 7.582 7.434 7.479 50,221 -0.07(-0.90%)
Feb 13, 2003 7.462 7.548 7.321 7.548 106,787 +0.09(+1.22%)
Feb 12, 2003 7.394 7.548 7.389 7.457 21,850 +0.08(+1.08%)
Feb 11, 2003 7.542 7.655 7.377 7.377 39,472 -0.11(-1.44%)
Feb 10, 2003 7.394 7.485 7.355 7.485 75,773 +0.05(+0.69%)
Feb 07, 2003 7.553 7.633 7.434 7.434 19,207 -0.11(-1.43%)
Feb 06, 2003 7.604 7.661 7.536 7.542 31,719 -0.15(-1.92%)
Feb 05, 2003 7.729 7.797 7.621 7.689 78,064 -0.03(-0.44%)
Feb 04, 2003 7.548 7.837 7.525 7.723 219,566 +0.18(+2.33%)
Feb 03, 2003 7.383 7.548 7.383 7.548 86,874 +0.14(+1.92%)
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%)
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.