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
)
18.36
-0.28 (-1.48%)
Streaming Delayed Price
Updated: 2:08 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:
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 30, 2009
5.592
5.699
5.282
5.311
97,087
-0.17(-3.16%)
Jan 29, 2009
5.693
5.932
5.484
5.484
127,142
-0.32(-5.55%)
Jan 28, 2009
5.126
5.872
5.126
5.807
135,634
+0.66(+12.75%)
Jan 27, 2009
4.935
5.371
4.810
5.150
83,025
+0.25(+5.12%)
Jan 26, 2009
4.929
5.222
4.792
4.900
98,351
-0.04(-0.73%)
Jan 23, 2009
5.150
5.234
4.744
4.935
159,930
-0.42(-7.91%)
Jan 22, 2009
5.413
5.622
5.150
5.359
105,536
-0.20(-3.65%)
Jan 21, 2009
5.055
5.598
4.864
5.562
104,745
+0.70(+14.36%)
Jan 20, 2009
5.741
5.741
4.780
4.864
161,134
-0.97(-16.67%)
Jan 16, 2009
6.069
6.218
5.622
5.837
98,818
-0.16(-2.59%)
Jan 15, 2009
5.610
6.117
5.592
5.992
138,347
+0.38(+6.81%)
Jan 14, 2009
6.021
6.451
5.556
5.610
116,435
-0.61(-9.88%)
Jan 13, 2009
6.004
6.350
6.004
6.224
73,608
+0.14(+2.36%)
Jan 12, 2009
6.445
6.445
5.992
6.081
61,664
-0.40(-6.17%)
Jan 09, 2009
6.785
6.857
6.445
6.481
146,243
-0.29(-4.32%)
Jan 08, 2009
6.839
6.988
6.606
6.773
148,500
-0.10(-1.39%)
Jan 07, 2009
6.935
7.120
6.720
6.869
279,083
-0.21(-3.03%)
Jan 06, 2009
6.750
7.090
6.714
7.084
99,876
+0.40(+5.98%)
Jan 05, 2009
7.036
7.084
6.630
6.684
119,199
-0.36(-5.17%)
Jan 02, 2009
7.161
7.406
6.923
7.048
61,950
-0.07(-1.01%)
Dec 31, 2008
6.702
7.233
6.612
7.120
170,341
+0.44(+6.52%)
Dec 30, 2008
6.266
6.690
5.980
6.684
87,802
+0.51(+8.32%)
Dec 29, 2008
6.266
6.320
6.045
6.171
59,102
-0.10(-1.52%)
Dec 26, 2008
6.296
6.409
6.212
6.266
59,978
+0.07(+1.06%)
Dec 24, 2008
6.093
6.284
6.033
6.201
34,268
+0.13(+2.16%)
Dec 23, 2008
6.201
6.523
5.992
6.069
97,000
-0.02(-0.29%)
Dec 22, 2008
6.278
6.409
5.825
6.087
150,640
-0.18(-2.86%)
Dec 19, 2008
5.622
6.565
5.472
6.266
454,633
+0.81(+14.88%)
Dec 18, 2008
5.329
5.687
5.205
5.455
230,510
+0.10(+1.78%)
Dec 17, 2008
5.401
5.514
5.228
5.359
134,902
-0.13(-2.39%)
Dec 16, 2008
5.150
5.526
5.150
5.490
229,719
+0.44(+8.75%)
Dec 15, 2008
5.132
5.192
4.715
5.049
113,308
-0.05(-1.05%)
Dec 12, 2008
4.858
5.311
4.715
5.102
308,517
+0.11(+2.27%)
Dec 11, 2008
5.335
5.550
4.923
4.989
171,765
-0.47(-8.63%)
Dec 10, 2008
5.407
5.741
5.168
5.461
141,687
+0.13(+2.35%)
Dec 09, 2008
5.705
5.872
5.246
5.335
234,616
-0.44(-7.64%)
Dec 08, 2008
6.248
6.248
5.622
5.777
280,872
-0.31(-5.10%)
Dec 05, 2008
5.514
6.087
5.490
6.087
183,030
+0.45(+7.94%)
Dec 04, 2008
5.556
5.944
5.538
5.640
239,505
-0.01(-0.11%)
Dec 03, 2008
5.353
5.675
5.073
5.646
631,013
+0.50(+9.74%)
Dec 02, 2008
4.995
5.192
4.559
5.144
370,346
+0.29(+5.90%)
Dec 01, 2008
5.819
5.908
4.816
4.858
197,803
-1.14(-19.01%)
Nov 28, 2008
6.081
6.183
5.747
5.998
70,592
-0.20(-3.27%)
Nov 26, 2008
5.741
6.254
5.741
6.201
192,711
+0.26(+4.42%)
Nov 25, 2008
6.081
6.081
5.496
5.938
343,098
+0.08(+1.32%)
Nov 24, 2008
5.419
5.950
5.413
5.860
331,457
+0.58(+10.96%)
Nov 21, 2008
5.699
5.807
4.697
5.282
333,577
-0.22(-4.01%)
Nov 20, 2008
5.896
6.135
5.455
5.502
219,823
-0.45(-7.52%)
Nov 19, 2008
6.791
7.126
5.908
5.950
202,865
-0.93(-13.53%)
Nov 18, 2008
7.042
7.161
6.397
6.881
152,372
-0.10(-1.45%)
Nov 17, 2008
7.173
7.233
6.756
6.982
117,247
-0.26(-3.62%)
Nov 14, 2008
7.484
7.895
7.215
7.245
238,252
-0.42(-5.53%)
Nov 13, 2008
7.513
7.866
6.648
7.669
289,934
+0.23(+3.13%)
Nov 12, 2008
8.194
8.212
7.384
7.436
284,314
-0.84(-10.17%)
Nov 11, 2008
8.391
8.743
8.251
8.277
148,649
-0.24(-2.80%)
Nov 10, 2008
9.226
9.226
8.444
8.516
178,868
-0.40(-4.48%)
Nov 07, 2008
9.131
9.513
8.623
8.916
237,622
+0.07(+0.81%)
Nov 06, 2008
9.101
9.548
8.755
8.844
285,906
-0.66(-6.97%)
Nov 05, 2008
9.757
10.20
9.435
9.507
234,148
-0.47(-4.67%)
Nov 04, 2008
9.918
10.15
9.638
9.972
234,145
+0.49(+5.16%)
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
.