Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Columbia Banking Sys
(NQ:
COLB
)
19.17
-0.11 (-0.57%)
Streaming Delayed Price
Updated: 9:58 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
7.423
7.446
7.389
7.417
22,169
+0.00(+0.00%)
Jan 30, 2003
7.446
7.446
7.417
7.417
18,650
-0.03(-0.38%)
Jan 29, 2003
7.389
7.474
7.389
7.446
33,253
-0.03(-0.46%)
Jan 28, 2003
7.389
7.491
7.360
7.480
184,213
+0.09(+1.23%)
Jan 27, 2003
7.394
7.406
7.303
7.389
18,298
+0.00(+0.00%)
Jan 24, 2003
7.144
7.497
7.144
7.389
49,440
+0.10(+1.33%)
Jan 23, 2003
7.446
7.446
7.190
7.292
11,612
+0.01(+0.16%)
Jan 22, 2003
7.173
7.389
7.167
7.281
39,939
-0.10(-1.39%)
Jan 21, 2003
7.218
7.417
7.218
7.383
9,852
+0.11(+1.48%)
Jan 17, 2003
7.502
7.502
7.275
7.275
52,431
-0.18(-2.44%)
Jan 16, 2003
7.360
7.536
7.360
7.457
32,373
+0.06(+0.77%)
Jan 15, 2003
7.394
7.480
7.389
7.400
32,373
-0.13(-1.66%)
Jan 14, 2003
7.423
7.542
7.389
7.525
27,799
+0.11(+1.46%)
Jan 13, 2003
7.406
7.531
7.406
7.417
34,485
-0.08(-1.06%)
Jan 10, 2003
7.440
7.497
7.389
7.497
12,843
+0.06(+0.84%)
Jan 09, 2003
7.417
7.491
7.275
7.434
19,353
+0.03(+0.46%)
Jan 08, 2003
7.360
7.474
7.224
7.400
29,206
+0.12(+1.64%)
Jan 07, 2003
7.275
7.519
7.167
7.281
40,643
-0.14(-1.91%)
Jan 06, 2003
7.525
7.531
7.389
7.423
28,678
-0.04(-0.53%)
Jan 03, 2003
7.383
7.502
7.167
7.463
20,585
+0.13(+1.70%)
Jan 02, 2003
7.173
7.366
7.167
7.338
21,113
+0.17(+2.38%)
Dec 31, 2002
7.309
7.474
7.167
7.167
44,162
+0.03(+0.48%)
Dec 30, 2002
7.491
7.491
7.133
7.133
84,453
-0.17(-2.33%)
Dec 27, 2002
7.303
7.497
7.303
7.303
24,456
-0.01(-0.16%)
Dec 26, 2002
7.463
7.463
7.303
7.315
8,445
-0.19(-2.50%)
Dec 24, 2002
7.468
7.474
7.417
7.502
19,353
-0.12(-1.63%)
Dec 23, 2002
7.451
7.639
7.303
7.627
38,707
+0.16(+2.20%)
Dec 20, 2002
7.451
7.724
7.303
7.463
88,500
-0.05(-0.61%)
Dec 19, 2002
7.525
7.599
7.451
7.508
47,153
-0.02(-0.30%)
Dec 18, 2002
7.485
7.673
7.480
7.531
89,907
+0.01(+0.08%)
Dec 17, 2002
7.468
7.571
7.451
7.525
33,253
-0.06(-0.76%)
Dec 16, 2002
7.400
7.610
7.377
7.582
38,355
+0.19(+2.54%)
Dec 13, 2002
7.417
7.519
7.389
7.394
32,901
-0.06(-0.84%)
Dec 12, 2002
7.554
7.559
7.389
7.457
79,350
-0.13(-1.65%)
Dec 11, 2002
7.610
7.610
7.423
7.582
9,149
+0.09(+1.14%)
Dec 10, 2002
7.417
7.673
7.389
7.497
44,338
+0.03(+0.37%)
Dec 09, 2002
7.548
7.565
7.389
7.469
33,605
-0.10(-1.27%)
Dec 06, 2002
7.593
7.593
7.389
7.565
49,264
+0.05(+0.68%)
Dec 05, 2002
7.536
7.559
7.474
7.514
17,066
+0.01(+0.15%)
Dec 04, 2002
7.542
7.593
7.446
7.502
20,409
+0.05(+0.61%)
Dec 03, 2002
7.554
7.616
7.446
7.457
52,431
-0.18(-2.38%)
Dec 02, 2002
7.423
7.639
7.423
7.639
43,634
+0.02(+0.30%)
Nov 27, 2002
7.531
7.616
7.383
7.616
19,353
+0.09(+1.13%)
Nov 26, 2002
7.275
7.559
7.275
7.531
89,027
-0.05(-0.67%)
Nov 25, 2002
7.610
7.616
7.502
7.582
159,581
-0.02(-0.30%)
Nov 22, 2002
7.525
7.605
7.423
7.605
27,095
+0.21(+2.84%)
Nov 21, 2002
7.446
7.582
7.332
7.394
67,386
-0.18(-2.40%)
Nov 20, 2002
7.496
7.576
7.417
7.576
17,418
+0.11(+1.52%)
Nov 19, 2002
7.389
7.479
7.389
7.463
49,792
+0.13(+1.78%)
Nov 18, 2002
7.332
7.468
7.332
7.332
31,142
-0.16(-2.20%)
Nov 15, 2002
7.502
7.525
7.349
7.497
24,984
+0.06(+0.77%)
Nov 14, 2002
7.292
7.502
7.292
7.439
68,794
+0.02(+0.22%)
Nov 13, 2002
7.252
7.502
7.252
7.423
43,282
+0.02(+0.31%)
Nov 12, 2002
7.230
7.485
7.218
7.400
57,709
+0.19(+2.68%)
Nov 11, 2002
7.218
7.258
7.167
7.207
14,075
+0.05(+0.63%)
Nov 08, 2002
7.184
7.303
7.139
7.161
26,919
+0.02(+0.33%)
Nov 07, 2002
7.019
7.178
6.991
7.138
28,151
-0.10(-1.42%)
Nov 06, 2002
7.087
7.241
7.019
7.241
95,361
+0.14(+2.00%)
Nov 05, 2002
7.008
7.105
7.008
7.099
21,993
+0.09(+1.30%)
Nov 04, 2002
6.991
7.105
6.877
7.008
57,533
+0.05(+0.65%)
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
.