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, 2003 8.626 8.892 8.524 8.756 26,608 +0.02(+0.25%)
Apr 29, 2003 8.694 8.938 8.512 8.734 32,776 +0.11(+1.26%)
Apr 28, 2003 8.427 8.654 8.410 8.626 115,774 +0.19(+2.22%)
Apr 25, 2003 8.569 8.569 8.427 8.438 43,701 -0.07(-0.87%)
Apr 24, 2003 8.535 8.592 8.365 8.512 73,482 -0.07(-0.79%)
Apr 23, 2003 8.444 8.580 8.342 8.580 127,933 +0.23(+2.72%)
Apr 22, 2003 8.143 8.393 8.030 8.353 169,696 +0.05(+0.55%)
Apr 21, 2003 8.246 8.365 8.189 8.308 130,048 +0.15(+1.88%)
Apr 17, 2003 8.342 8.365 7.962 8.155 39,472 +0.18(+2.28%)
Apr 16, 2003 8.246 8.263 7.973 7.973 63,614 -0.29(-3.50%)
Apr 15, 2003 8.353 8.399 8.189 8.263 63,614 -0.14(-1.62%)
Apr 14, 2003 8.399 8.399 8.228 8.399 34,362 +0.17(+2.07%)
Apr 11, 2003 8.455 8.455 8.228 8.228 35,419 -0.09(-1.02%)
Apr 10, 2003 8.285 8.473 8.285 8.314 21,498 -0.03(-0.34%)
Apr 09, 2003 8.444 8.455 8.336 8.342 103,968 -0.06(-0.74%)
Apr 08, 2003 8.041 8.473 8.041 8.404 100,796 +0.40(+4.96%)
Apr 07, 2003 7.945 8.597 7.860 8.007 121,942 -0.14(-1.74%)
Apr 04, 2003 8.092 8.359 7.888 8.149 39,120 -0.05(-0.62%)
Apr 03, 2003 8.353 8.455 8.200 8.200 36,476 -0.16(-1.97%)
Apr 02, 2003 8.019 8.444 8.019 8.365 56,213 +0.38(+4.76%)
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.