Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.559	6.746	6.451	6.508	92,898	-0.26(-3.86%)
May 28, 2002	6.542	6.769	6.508	6.769	103,807	+0.23(+3.48%)
May 27, 2002	6.542	6.792	6.531	6.542	32,549	+0.00(+0.00%)
May 24, 2002	6.542	6.792	6.531	6.542	32,549	-0.23(-3.36%)
May 23, 2002	6.673	6.769	6.542	6.769	44,162	+0.13(+1.97%)
May 22, 2002	6.650	6.650	6.542	6.638	36,244	+0.05(+0.69%)
May 21, 2002	6.627	6.650	6.536	6.593	78,999	-0.02(-0.27%)
May 20, 2002	6.621	6.667	6.593	6.611	97,473	-0.16(-2.42%)
May 17, 2002	6.729	6.843	6.621	6.774	19,705	-0.06(-0.92%)
May 16, 2002	6.565	6.854	6.565	6.837	138,996	+0.24(+3.70%)
May 15, 2002	6.845	6.854	6.536	6.594	186,677	-0.31(-4.45%)
May 14, 2002	6.961	6.973	6.877	6.900	36,596	-0.06(-0.89%)
May 13, 2002	6.769	6.962	6.769	6.962	16,010	+0.27(+3.98%)
May 10, 2002	6.794	6.923	6.661	6.696	29,734	-0.17(-2.48%)
May 09, 2002	6.962	6.962	6.855	6.866	135,653	-0.20(-2.82%)
May 08, 2002	6.820	7.065	6.820	7.065	25,863	+0.22(+3.15%)
May 07, 2002	6.820	6.940	6.820	6.849	19,002	+0.02(+0.25%)
May 06, 2002	6.763	6.860	6.763	6.832	131,430	+0.06(+0.92%)
May 03, 2002	6.707	6.820	6.707	6.769	21,289	+0.03(+0.51%)
May 02, 2002	6.735	6.763	6.678	6.735	96,769	-0.06(-0.84%)
May 01, 2002	6.935	6.935	6.735	6.792	92,194	-0.17(-2.45%)
Apr 30, 2002	6.889	6.973	6.781	6.962	61,404	+0.14(+2.08%)
Apr 29, 2002	6.678	6.860	6.650	6.820	10,380	+0.14(+2.13%)
Apr 26, 2002	6.849	6.934	6.678	6.678	36,596	-0.27(-3.84%)
Apr 25, 2002	6.480	6.945	6.480	6.945	11,084	+0.19(+2.77%)
Apr 24, 2002	6.485	6.820	6.485	6.758	29,206	+0.06(+0.85%)
Apr 23, 2002	6.698	6.701	6.508	6.701	24,456	+0.20(+3.15%)
Apr 22, 2002	6.610	6.633	6.394	6.496	53,487	-0.07(-1.13%)
Apr 19, 2002	7.087	7.087	6.536	6.571	287,845	-0.08(-1.19%)
Apr 18, 2002	7.105	7.105	6.650	6.650	97,825	-0.19(-2.83%)
Apr 17, 2002	7.019	7.161	6.763	6.844	13,723	-0.26(-3.67%)
Apr 16, 2002	7.019	7.133	6.968	7.105	111,724	+0.14(+2.03%)
Apr 15, 2002	7.184	7.184	6.962	6.963	14,779	-0.14(-1.99%)
Apr 12, 2002	6.988	7.247	7.105	7.105	112,428	+0.12(+1.67%)
Apr 11, 2002	7.031	7.037	6.988	6.988	36,763	-0.05(-0.68%)
Apr 10, 2002	7.037	7.037	6.950	7.036	28,080	-0.00(-0.01%)
Apr 09, 2002	7.037	7.037	6.956	7.037	28,080	+0.00(+0.00%)
Apr 08, 2002	6.929	7.037	6.929	7.037	22,169	+0.08(+1.09%)
Apr 05, 2002	7.178	7.178	6.961	6.961	19,767	-0.19(-2.72%)
Apr 04, 2002	7.199	7.199	7.123	7.156	17,550	+0.12(+1.69%)
Apr 03, 2002	7.221	7.221	7.037	7.037	29,928	-0.12(-1.74%)
Apr 02, 2002	7.119	7.199	7.118	7.161	8,128	-0.02(-0.30%)
Apr 01, 2002	7.302	7.302	7.096	7.183	34,177	-0.02(-0.23%)
Mar 29, 2002	7.145	7.291	7.129	7.199	68,723	+0.00(+0.00%)
Mar 28, 2002	7.145	7.291	7.129	7.199	63,366	+0.03(+0.38%)
Mar 27, 2002	7.151	7.248	7.107	7.172	53,944	+0.02(+0.23%)
Mar 26, 2002	7.075	7.237	7.075	7.156	12,747	+0.08(+1.07%)
Mar 25, 2002	7.113	7.151	7.075	7.080	4,988	-0.02(-0.30%)
Mar 22, 2002	7.221	7.237	7.048	7.102	23,646	-0.10(-1.35%)
Mar 21, 2002	6.902	7.199	6.766	7.199	15,148	+0.30(+4.31%)
Mar 20, 2002	6.658	6.929	6.658	6.902	23,646	+0.19(+2.82%)
Mar 19, 2002	6.577	6.712	6.577	6.712	20,136	+0.01(+0.16%)
Mar 18, 2002	6.550	6.701	6.545	6.701	21,614	+0.20(+3.08%)
Mar 15, 2002	6.501	6.544	6.501	6.501	54,314	-0.05(-0.74%)
Mar 14, 2002	6.605	6.707	6.496	6.550	71,864	-0.05(-0.82%)
Mar 13, 2002	6.707	6.712	6.496	6.604	61,149	-0.03(-0.41%)
Mar 12, 2002	6.625	6.745	6.604	6.631	22,169	+0.11(+1.66%)
Mar 11, 2002	6.533	6.533	6.441	6.523	469,798	-0.02(-0.25%)
Mar 08, 2002	6.496	6.550	6.414	6.539	285,425	+0.10(+1.51%)
Mar 07, 2002	6.479	6.550	6.441	6.441	22,353	-0.05(-0.83%)
Mar 06, 2002	6.490	6.734	6.452	6.496	62,812	+0.05(+0.76%)
Mar 05, 2002	6.496	6.793	6.404	6.447	40,827	+0.01(+0.08%)
Mar 04, 2002	6.496	6.647	6.441	6.441	18,104	-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.