Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

18.46 -0.18 (-0.97%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 14, 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, 2003 10.28 10.54 10.28 10.51 90,223 +0.17(+1.65%)
Jul 30, 2003 10.21 10.36 10.12 10.34 26,080 +0.12(+1.22%)
Jul 29, 2003 10.11 10.40 10.10 10.21 30,309 -0.03(-0.33%)
Jul 28, 2003 10.21 10.36 10.10 10.25 70,134 +0.09(+0.89%)
Jul 25, 2003 10.16 10.39 10.07 10.16 413,757 -0.04(-0.39%)
Jul 24, 2003 10.56 10.59 10.20 10.20 130,400 -0.30(-2.86%)
Jul 23, 2003 10.57 10.57 10.46 10.50 75,244 -0.05(-0.43%)
Jul 22, 2003 10.50 10.67 10.46 10.54 219,742 +0.05(+0.43%)
Jul 21, 2003 10.64 10.64 10.46 10.50 70,486 +0.02(+0.16%)
Jul 18, 2003 10.50 10.55 10.46 10.48 18,855 +0.01(+0.10%)
Jul 17, 2003 10.67 10.69 10.46 10.47 38,415 -0.20(-1.86%)
Jul 16, 2003 10.64 10.70 10.57 10.67 47,049 +0.06(+0.54%)
Jul 15, 2003 10.73 10.73 10.49 10.61 80,707 -0.12(-1.16%)
Jul 14, 2003 10.52 10.77 10.47 10.74 79,650 +0.24(+2.27%)
Jul 11, 2003 10.30 10.53 10.29 10.50 22,108 +0.20(+1.93%)
Jul 10, 2003 10.55 10.55 10.30 10.30 34,890 -0.20(-1.89%)
Jul 09, 2003 10.34 10.53 10.34 10.50 56,741 +0.00(+0.00%)
Jul 08, 2003 10.61 10.61 10.26 10.50 55,332 +0.00(+0.00%)
Jul 07, 2003 10.36 10.53 10.13 10.50 80,531 +0.22(+2.10%)
Jul 03, 2003 10.19 10.50 10.19 10.28 13,216 -0.12(-1.14%)
Jul 02, 2003 10.11 10.46 10.07 10.40 181,762 +0.18(+1.78%)
Jul 01, 2003 9.800 10.32 9.798 10.22 31,542 +0.03(+0.33%)
Jun 30, 2003 10.12 10.32 9.812 10.19 54,043 +0.06(+0.62%)
Jun 27, 2003 10.43 10.54 10.07 10.12 63,085 -0.32(-3.10%)
Jun 26, 2003 10.06 10.52 10.06 10.45 100,619 +0.38(+3.78%)
Jun 25, 2003 10.58 10.58 10.06 10.07 23,084 -0.42(-4.00%)
Jun 24, 2003 10.36 10.69 10.21 10.49 150,489 +0.10(+0.98%)
Jun 23, 2003 10.36 10.44 10.32 10.38 94,980 -0.06(-0.54%)
Jun 20, 2003 10.50 10.50 10.36 10.44 61,675 +0.03(+0.27%)
Jun 19, 2003 10.08 10.49 9.982 10.41 182,384 -0.09(-0.81%)
Jun 18, 2003 10.53 10.53 9.959 10.50 60,794 +0.20(+1.93%)
Jun 17, 2003 10.50 10.72 10.21 10.30 92,690 -0.35(-3.30%)
Jun 16, 2003 10.10 10.74 10.10 10.65 119,122 +0.45(+4.39%)
Jun 13, 2003 10.20 10.24 10.08 10.20 108,373 +0.02(+0.17%)
Jun 12, 2003 10.21 10.36 10.03 10.19 87,579 +0.00(+0.01%)
Jun 11, 2003 10.27 10.27 9.931 10.19 127,228 -0.03(-0.28%)
Jun 10, 2003 10.11 10.28 10.02 10.21 75,244 +0.18(+1.81%)
Jun 09, 2003 10.23 10.15 10.03 10.03 56,031 -0.18(-1.78%)
Jun 06, 2003 10.65 10.78 10.08 10.21 154,718 -0.28(-2.65%)
Jun 05, 2003 10.67 10.67 10.36 10.49 67,138 -0.18(-1.65%)
Jun 04, 2003 10.46 10.73 10.24 10.67 116,479 +0.21(+2.01%)
Jun 03, 2003 10.24 10.47 10.24 10.46 58,504 +0.14(+1.32%)
Jun 02, 2003 10.50 10.50 10.32 10.32 131,986 -0.07(-0.71%)
May 30, 2003 10.08 10.63 10.08 10.40 130,048 +0.25(+2.46%)
May 29, 2003 9.988 10.28 9.931 10.15 99,033 +0.16(+1.59%)
May 28, 2003 9.749 9.993 9.749 9.988 136,039 +0.17(+1.73%)
May 27, 2003 9.789 9.823 9.789 9.817 89,518 +0.01(+0.12%)
May 23, 2003 9.783 9.817 9.783 9.806 20,441 -0.04(-0.40%)
May 22, 2003 9.783 9.891 9.783 9.846 40,882 +0.06(+0.58%)
May 21, 2003 9.647 9.874 9.647 9.789 34,186 +0.14(+1.47%)
May 20, 2003 9.477 9.851 9.477 9.647 69,605 +0.16(+1.67%)
May 19, 2003 9.579 9.647 9.420 9.488 48,283 -0.05(-0.48%)
May 16, 2003 9.227 9.619 9.080 9.534 38,767 -0.03(-0.30%)
May 15, 2003 9.193 9.624 9.188 9.562 39,648 +0.28(+3.05%)
May 14, 2003 9.193 9.363 9.193 9.279 41,587 -0.02(-0.24%)
May 13, 2003 9.216 9.375 9.205 9.301 35,772 -0.04(-0.43%)
May 12, 2003 9.585 9.647 9.159 9.341 48,812 -0.06(-0.66%)
May 09, 2003 9.363 9.624 9.102 9.403 96,214 +0.32(+3.56%)
May 08, 2003 9.080 9.142 9.029 9.080 65,728 -0.14(-1.51%)
May 07, 2003 9.227 9.363 9.080 9.219 104,496 -0.00(-0.03%)
May 06, 2003 8.881 9.363 8.881 9.222 115,598 +0.14(+1.56%)
May 05, 2003 9.012 9.080 8.495 9.080 100,972 +0.12(+1.33%)
May 02, 2003 8.518 8.995 8.518 8.961 37,886 +0.27(+3.07%)
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.