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
)
18.82
+0.42 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2003
7.838
7.957
7.798
7.815
29,030
-0.14(-1.72%)
Mar 28, 2003
7.883
7.957
7.883
7.952
51,023
-0.01(-0.06%)
Mar 27, 2003
7.627
7.957
7.627
7.957
58,061
+0.27(+3.47%)
Mar 26, 2003
7.877
7.877
7.548
7.690
42,914
-0.19(-2.39%)
Mar 25, 2003
7.701
7.951
7.565
7.878
79,942
+0.10(+1.25%)
Mar 24, 2003
7.667
7.889
7.276
7.781
73,544
-0.18(-2.21%)
Mar 21, 2003
7.968
7.974
7.804
7.957
39,992
-0.02(-0.28%)
Mar 20, 2003
8.059
8.213
7.860
7.980
77,415
-0.11(-1.40%)
Mar 19, 2003
8.042
8.111
7.912
8.093
62,754
+0.05(+0.64%)
Mar 18, 2003
8.093
8.093
7.968
8.042
51,164
-0.07(-0.84%)
Mar 17, 2003
7.769
8.145
7.599
8.111
111,520
+0.35(+4.54%)
Mar 14, 2003
7.730
7.804
7.656
7.758
51,551
+0.09(+1.19%)
Mar 13, 2003
7.588
7.673
7.440
7.667
46,801
+0.06(+0.82%)
Mar 12, 2003
7.457
7.605
7.417
7.605
27,799
+0.07(+0.90%)
Mar 11, 2003
7.394
7.548
7.389
7.536
17,066
-0.02(-0.30%)
Mar 10, 2003
7.474
7.565
7.457
7.559
20,585
+0.00(+0.00%)
Mar 07, 2003
7.474
7.605
7.474
7.559
29,141
+0.00(+0.00%)
Mar 06, 2003
7.423
7.605
7.423
7.559
118,058
+0.09(+1.22%)
Mar 05, 2003
7.389
7.491
7.377
7.468
92,722
+0.06(+0.84%)
Mar 04, 2003
7.406
7.417
7.389
7.406
153,423
+0.02(+0.23%)
Mar 03, 2003
7.502
7.502
7.389
7.389
44,513
+0.00(+0.00%)
Feb 28, 2003
7.588
7.758
7.389
7.389
231,542
-0.30(-3.92%)
Feb 27, 2003
7.792
7.849
7.644
7.690
88,324
-0.22(-2.80%)
Feb 26, 2003
7.474
8.099
7.474
7.912
95,537
+0.38(+5.06%)
Feb 25, 2003
7.536
7.542
7.497
7.531
13,019
+0.05(+0.61%)
Feb 24, 2003
7.531
7.616
7.485
7.485
15,659
-0.13(-1.72%)
Feb 21, 2003
7.548
7.644
7.548
7.616
82,166
-0.01(-0.07%)
Feb 20, 2003
7.417
7.644
7.417
7.622
22,520
-0.05(-0.59%)
Feb 19, 2003
7.508
7.673
7.508
7.667
11,436
+0.06(+0.82%)
Feb 18, 2003
7.389
7.673
7.389
7.605
32,197
+0.11(+1.52%)
Feb 14, 2003
7.593
7.593
7.446
7.491
50,144
-0.07(-0.90%)
Feb 13, 2003
7.474
7.559
7.332
7.559
106,622
+0.09(+1.22%)
Feb 12, 2003
7.406
7.559
7.400
7.468
21,817
+0.08(+1.08%)
Feb 11, 2003
7.554
7.667
7.389
7.389
39,411
-0.11(-1.44%)
Feb 10, 2003
7.406
7.497
7.366
7.497
75,656
+0.05(+0.69%)
Feb 07, 2003
7.565
7.644
7.446
7.446
19,177
-0.11(-1.43%)
Feb 06, 2003
7.616
7.673
7.548
7.554
31,670
-0.15(-1.92%)
Feb 05, 2003
7.741
7.809
7.633
7.701
77,943
-0.03(-0.44%)
Feb 04, 2003
7.559
7.849
7.536
7.735
219,226
+0.18(+2.33%)
Feb 03, 2003
7.394
7.559
7.394
7.559
86,740
+0.14(+1.92%)
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%)
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
.