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
)
18.39
-0.25 (-1.31%)
Streaming Delayed Price
Updated: 2:05 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 (%)
Dec 31, 2009
9.522
9.641
9.641
9.641
212,970
+0.14(+1.44%)
Dec 30, 2009
9.629
9.772
9.355
9.504
143,788
-0.17(-1.73%)
Dec 29, 2009
9.498
9.707
9.325
9.671
184,010
+0.24(+2.53%)
Dec 28, 2009
9.420
9.730
9.307
9.432
308,947
+0.04(+0.44%)
Dec 24, 2009
9.385
9.397
9.331
9.391
124,734
+0.04(+0.38%)
Dec 23, 2009
9.409
9.492
9.349
9.355
351,715
+0.01(+0.06%)
Dec 22, 2009
9.337
9.504
9.173
9.349
261,215
+0.01(+0.13%)
Dec 21, 2009
9.307
9.492
9.254
9.337
211,057
+0.03(+0.32%)
Dec 18, 2009
9.283
9.319
9.194
9.307
724,852
+0.10(+1.10%)
Dec 17, 2009
8.974
9.236
8.902
9.206
324,714
+0.11(+1.25%)
Dec 16, 2009
9.277
9.367
9.027
9.093
185,625
-0.09(-0.97%)
Dec 15, 2009
9.075
9.420
9.075
9.182
396,011
+0.04(+0.46%)
Dec 14, 2009
8.974
9.212
8.854
9.140
221,593
+0.29(+3.23%)
Dec 11, 2009
8.771
8.890
8.729
8.854
292,401
+0.13(+1.43%)
Dec 10, 2009
8.664
8.902
8.640
8.729
228,234
+0.05(+0.62%)
Dec 09, 2009
8.670
8.723
8.527
8.676
158,271
+0.06(+0.69%)
Dec 08, 2009
8.658
8.753
8.491
8.616
157,091
-0.15(-1.77%)
Dec 07, 2009
8.860
8.956
8.676
8.771
152,746
-0.12(-1.34%)
Dec 04, 2009
8.914
9.081
8.688
8.890
249,645
+0.10(+1.15%)
Dec 03, 2009
9.033
9.087
8.777
8.789
217,946
-0.25(-2.77%)
Dec 02, 2009
9.045
9.087
8.901
9.039
261,485
+0.03(+0.33%)
Dec 01, 2009
8.837
9.039
8.837
9.009
216,580
+0.27(+3.07%)
Nov 30, 2009
8.610
8.747
8.372
8.741
317,420
+0.10(+1.17%)
Nov 27, 2009
8.473
8.735
8.473
8.640
132,459
-0.06(-0.68%)
Nov 25, 2009
8.908
8.908
8.694
8.700
92,780
-0.17(-1.95%)
Nov 24, 2009
8.956
8.980
8.664
8.872
170,037
-0.07(-0.73%)
Nov 23, 2009
8.807
9.042
8.771
8.938
344,796
+0.21(+2.39%)
Nov 20, 2009
8.533
8.789
8.533
8.729
250,911
+0.12(+1.38%)
Nov 19, 2009
8.551
8.664
8.491
8.610
371,154
-0.06(-0.69%)
Nov 18, 2009
8.616
8.807
8.503
8.670
593,062
+0.03(+0.34%)
Nov 17, 2009
8.408
8.729
8.229
8.640
280,347
+0.21(+2.55%)
Nov 16, 2009
8.247
8.640
8.038
8.425
769,635
+0.20(+2.46%)
Nov 13, 2009
8.443
8.551
8.050
8.223
3,470,615
-0.18(-2.20%)
Nov 12, 2009
8.604
8.705
8.366
8.408
410,493
-0.20(-2.29%)
Nov 11, 2009
8.837
8.926
8.586
8.604
117,483
-0.11(-1.30%)
Nov 10, 2009
8.628
8.854
8.461
8.717
210,654
+0.02(+0.27%)
Nov 09, 2009
8.556
8.729
8.485
8.694
214,796
+0.20(+2.39%)
Nov 06, 2009
8.425
8.610
8.354
8.491
118,199
-0.01(-0.07%)
Nov 05, 2009
8.366
8.574
8.282
8.497
335,458
+0.22(+2.66%)
Nov 04, 2009
8.670
8.741
8.270
8.276
215,577
-0.35(-4.01%)
Nov 03, 2009
8.545
8.777
8.473
8.622
591,285
-0.02(-0.21%)
Nov 02, 2009
8.872
8.896
8.592
8.640
276,848
-0.12(-1.36%)
Oct 30, 2009
8.771
9.158
8.610
8.759
568,083
-0.07(-0.81%)
Oct 29, 2009
8.592
9.164
8.586
8.831
196,283
+0.29(+3.42%)
Oct 28, 2009
8.592
8.771
8.491
8.539
283,466
-0.12(-1.38%)
Oct 27, 2009
8.622
8.807
8.521
8.658
159,187
+0.05(+0.62%)
Oct 26, 2009
8.610
8.759
8.497
8.604
178,328
-0.01(-0.07%)
Oct 23, 2009
8.646
8.987
8.562
8.610
202,815
-0.30(-3.41%)
Oct 22, 2009
8.556
8.956
8.491
8.914
274,866
+0.36(+4.25%)
Oct 21, 2009
8.837
9.057
8.521
8.551
191,552
-0.36(-4.01%)
Oct 20, 2009
8.997
9.152
8.872
8.908
239,653
-0.19(-2.10%)
Oct 19, 2009
9.230
9.313
9.039
9.099
195,861
-0.05(-0.59%)
Oct 16, 2009
9.081
9.295
9.057
9.152
248,697
-0.03(-0.32%)
Oct 15, 2009
9.266
9.319
9.027
9.182
523,710
-0.14(-1.53%)
Oct 14, 2009
9.522
9.522
9.260
9.325
266,472
-0.04(-0.45%)
Oct 13, 2009
9.510
9.546
9.260
9.367
223,730
-0.18(-1.93%)
Oct 12, 2009
9.772
9.784
9.540
9.552
153,696
-0.09(-0.93%)
Oct 09, 2009
9.617
9.730
9.450
9.641
237,105
+0.04(+0.37%)
Oct 08, 2009
9.653
9.718
9.504
9.605
282,774
+0.08(+0.88%)
Oct 07, 2009
9.754
9.969
9.456
9.522
211,879
-0.34(-3.44%)
Oct 06, 2009
9.748
9.981
9.617
9.861
186,358
+0.17(+1.78%)
Oct 05, 2009
9.546
9.701
9.397
9.689
212,992
+0.16(+1.69%)
Oct 02, 2009
9.438
9.730
9.438
9.528
199,538
-0.02(-0.25%)
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
.