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%)
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.