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 (%)
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%)
May 01, 2002 6.924 6.924 6.725 6.781 92,337 -0.17(-2.45%)
Apr 30, 2002 6.878 6.962 6.770 6.952 61,499 +0.14(+2.08%)
Apr 29, 2002 6.668 6.850 6.640 6.810 10,396 +0.14(+2.13%)
Apr 26, 2002 6.838 6.923 6.668 6.668 36,653 -0.27(-3.84%)
Apr 25, 2002 6.470 6.934 6.470 6.934 11,101 +0.19(+2.77%)
Apr 24, 2002 6.475 6.810 6.475 6.747 29,252 +0.06(+0.85%)
Apr 23, 2002 6.688 6.691 6.498 6.691 24,494 +0.20(+3.15%)
Apr 22, 2002 6.600 6.623 6.384 6.486 53,569 -0.07(-1.13%)
Apr 19, 2002 7.077 7.077 6.526 6.561 288,291 -0.08(-1.19%)
Apr 18, 2002 7.094 7.094 6.640 6.640 97,976 -0.19(-2.83%)
Apr 17, 2002 7.008 7.150 6.753 6.833 13,744 -0.26(-3.67%)
Apr 16, 2002 7.008 7.122 6.957 7.094 111,897 +0.14(+2.03%)
Apr 15, 2002 7.173 7.173 6.952 6.952 14,802 -0.14(-1.99%)
Apr 12, 2002 6.977 7.235 7.094 7.094 112,602 +0.12(+1.67%)
Apr 11, 2002 7.021 7.026 6.977 6.977 36,820 -0.05(-0.68%)
Apr 10, 2002 7.026 7.026 6.939 7.025 28,124 -0.00(-0.01%)
Apr 09, 2002 7.026 7.026 6.945 7.026 28,124 +0.00(+0.00%)
Apr 08, 2002 6.918 7.026 6.918 7.026 22,203 +0.08(+1.09%)
Apr 05, 2002 7.166 7.166 6.950 6.950 19,797 -0.19(-2.72%)
Apr 04, 2002 7.188 7.188 7.112 7.145 17,577 +0.12(+1.69%)
Apr 03, 2002 7.210 7.210 7.026 7.026 29,974 -0.12(-1.74%)
Apr 02, 2002 7.108 7.188 7.107 7.150 8,141 -0.02(-0.30%)
Apr 01, 2002 7.291 7.291 7.085 7.172 34,230 -0.02(-0.23%)
Mar 29, 2002 7.134 7.280 7.118 7.188 68,830 +0.00(+0.00%)
Mar 28, 2002 7.134 7.280 7.118 7.188 63,464 +0.03(+0.38%)
Mar 27, 2002 7.139 7.237 7.096 7.161 54,028 +0.02(+0.23%)
Mar 26, 2002 7.064 7.226 7.064 7.145 12,766 +0.08(+1.07%)
Mar 25, 2002 7.102 7.139 7.064 7.069 4,995 -0.02(-0.30%)
Mar 22, 2002 7.210 7.226 7.037 7.091 23,683 -0.10(-1.35%)
Mar 21, 2002 6.891 7.188 6.756 7.188 15,172 +0.30(+4.31%)
Mar 20, 2002 6.648 6.918 6.648 6.891 23,683 +0.19(+2.82%)
Mar 19, 2002 6.567 6.702 6.567 6.702 20,168 +0.01(+0.16%)
Mar 18, 2002 6.540 6.691 6.535 6.691 21,648 +0.20(+3.08%)
Mar 15, 2002 6.491 6.534 6.491 6.491 54,398 -0.05(-0.74%)
Mar 14, 2002 6.595 6.696 6.486 6.540 71,975 -0.05(-0.82%)
Mar 13, 2002 6.696 6.702 6.486 6.594 61,244 -0.03(-0.41%)
Mar 12, 2002 6.615 6.734 6.594 6.621 22,203 +0.11(+1.66%)
Mar 11, 2002 6.523 6.523 6.431 6.513 470,525 -0.02(-0.25%)
Mar 08, 2002 6.486 6.540 6.404 6.529 285,868 +0.10(+1.51%)
Mar 07, 2002 6.469 6.540 6.431 6.431 22,388 -0.05(-0.83%)
Mar 06, 2002 6.480 6.723 6.442 6.486 62,909 +0.05(+0.76%)
Mar 05, 2002 6.486 6.783 6.394 6.437 40,891 +0.01(+0.08%)
Mar 04, 2002 6.486 6.637 6.431 6.431 18,132 -0.05(-0.83%)
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.