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

Columbia Banking Sys (NQ: COLB )

18.76 -0.17 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2002 6.496 6.540 6.486 6.486 10,546 +0.00(+0.00%)
Feb 27, 2002 6.637 6.637 6.486 6.486 6,105 -0.03(-0.50%)
Feb 26, 2002 6.491 6.621 6.437 6.518 26,088 +0.03(+0.50%)
Feb 25, 2002 6.453 6.491 6.442 6.486 9,436 +0.00(+0.00%)
Feb 22, 2002 6.377 6.486 6.350 6.486 9,806 +0.14(+2.13%)
Feb 21, 2002 6.621 6.713 6.350 6.350 24,793 -0.27(-4.08%)
Feb 20, 2002 6.486 6.621 6.404 6.621 26,644 +0.22(+3.38%)
Feb 19, 2002 6.431 6.621 6.404 6.404 15,912 -0.08(-1.25%)
Feb 18, 2002 6.431 6.675 6.431 6.486 30,344 +0.00(+0.00%)
Feb 15, 2002 6.431 6.675 6.431 6.486 30,344 +0.05(+0.84%)
Feb 14, 2002 6.567 6.621 6.410 6.431 39,595 -0.11(-1.65%)
Feb 13, 2002 6.567 6.567 6.296 6.540 20,168 -0.05(-0.82%)
Feb 12, 2002 6.756 6.756 6.458 6.594 20,723 -0.16(-2.32%)
Feb 11, 2002 6.486 6.750 6.486 6.750 9,991 +0.26(+4.08%)
Feb 08, 2002 6.242 6.486 6.242 6.486 12,581 +0.11(+1.69%)
Feb 07, 2002 6.480 6.486 6.161 6.377 20,168 +0.03(+0.43%)
Feb 06, 2002 6.426 6.431 6.161 6.350 40,151 -0.08(-1.18%)
Feb 05, 2002 6.545 6.545 6.080 6.426 33,490 +0.21(+3.30%)
Feb 04, 2002 6.445 6.528 5.945 6.221 23,683 -0.24(-3.68%)
Feb 01, 2002 6.588 6.588 6.458 6.458 32,934 +0.02(+0.34%)
Jan 31, 2002 6.513 6.567 6.437 6.437 21,278 +0.01(+0.08%)
Jan 30, 2002 6.486 6.594 6.377 6.431 48,847 +0.03(+0.42%)
Jan 29, 2002 6.458 6.540 6.372 6.404 44,776 -0.16(-2.47%)
Jan 28, 2002 6.669 6.675 6.486 6.567 85,852 -0.14(-2.02%)
Jan 25, 2002 7.107 7.187 6.350 6.702 185,767 -0.41(-5.70%)
Jan 24, 2002 7.431 7.518 7.075 7.107 127,854 -0.19(-2.59%)
Jan 23, 2002 7.215 7.296 7.215 7.296 28,309 +0.03(+0.37%)
Jan 22, 2002 7.215 7.270 7.215 7.269 24,608 +0.05(+0.75%)
Jan 21, 2002 7.269 7.296 7.215 7.215 45,331 +0.00(+0.00%)
Jan 18, 2002 7.269 7.296 7.215 7.215 45,331 -0.22(-2.91%)
Jan 17, 2002 7.375 7.431 7.269 7.431 10,176 +0.16(+2.15%)
Jan 16, 2002 7.188 7.453 7.188 7.275 17,762 +0.01(+0.07%)
Jan 15, 2002 7.275 7.377 7.269 7.269 8,881 -0.11(-1.54%)
Jan 14, 2002 7.377 7.415 7.269 7.383 14,802 +0.11(+1.56%)
Jan 11, 2002 7.277 7.329 7.269 7.269 24,423 +0.00(+0.00%)
Jan 10, 2002 7.269 7.375 7.269 7.269 15,172 +0.22(+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.