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
)
25.80
-0.48 (-1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009
6.029
6.163
5.795
5.795
254,074
-0.22(-3.60%)
Apr 29, 2009
5.836
6.140
5.689
6.011
165,625
+0.26(+4.58%)
Apr 28, 2009
5.660
5.958
5.566
5.748
230,977
-0.01(-0.20%)
Apr 27, 2009
5.882
5.970
5.549
5.759
270,295
-0.37(-6.02%)
Apr 24, 2009
5.596
6.269
5.455
6.128
340,256
+0.60(+10.79%)
Apr 23, 2009
5.367
5.748
5.312
5.531
186,805
+0.19(+3.50%)
Apr 22, 2009
4.981
5.455
4.981
5.344
264,838
+0.07(+1.33%)
Apr 21, 2009
4.905
5.293
4.536
5.274
300,973
+0.32(+6.50%)
Apr 20, 2009
5.672
5.672
4.811
4.952
222,489
-0.92(-15.65%)
Apr 17, 2009
5.590
5.999
5.414
5.871
222,026
+0.31(+5.58%)
Apr 16, 2009
5.309
5.701
4.963
5.560
215,888
+0.40(+7.83%)
Apr 15, 2009
4.928
5.216
4.928
5.157
108,691
+0.19(+3.89%)
Apr 14, 2009
5.239
5.379
4.899
4.963
191,890
-0.41(-7.63%)
Apr 13, 2009
4.999
5.478
4.999
5.373
244,676
+0.27(+5.28%)
Apr 09, 2009
4.478
5.139
4.466
5.104
230,273
+0.77(+17.84%)
Apr 08, 2009
4.308
4.384
4.039
4.331
171,345
+0.08(+1.79%)
Apr 07, 2009
4.261
4.460
4.243
4.255
239,952
-0.11(-2.42%)
Apr 06, 2009
4.337
4.384
4.045
4.361
251,889
+0.01(+0.13%)
Apr 03, 2009
4.214
4.359
4.074
4.355
117,138
+0.18(+4.20%)
Apr 02, 2009
3.939
4.284
3.916
4.179
292,857
+0.35(+9.17%)
Apr 01, 2009
3.641
3.840
3.471
3.828
209,388
+0.08(+2.19%)
Mar 31, 2009
3.565
4.097
3.483
3.746
219,279
+0.25(+7.20%)
Mar 30, 2009
3.804
3.804
3.488
3.494
206,639
-1.04(-22.87%)
Mar 26, 2009
4.402
4.536
4.173
4.530
164,229
+0.23(+5.45%)
Mar 25, 2009
4.074
4.423
4.015
4.296
238,069
+0.22(+5.46%)
Mar 24, 2009
4.179
4.460
4.044
4.074
132,108
-0.18(-4.13%)
Mar 23, 2009
3.910
4.279
3.793
4.249
278,388
+0.43(+11.35%)
Mar 20, 2009
4.015
4.074
3.810
3.816
184,736
-0.15(-3.69%)
Mar 19, 2009
4.062
4.097
3.845
3.963
195,637
-0.01(-0.29%)
Mar 18, 2009
3.933
4.056
3.810
3.974
325,942
+0.03(+0.74%)
Mar 17, 2009
3.740
3.963
3.407
3.945
200,624
+0.50(+14.63%)
Mar 16, 2009
3.717
3.793
3.389
3.442
200,726
-0.20(-5.62%)
Mar 13, 2009
3.518
3.863
3.430
3.646
332,959
+0.17(+4.88%)
Mar 12, 2009
2.921
3.652
2.786
3.477
368,153
+0.53(+17.86%)
Mar 11, 2009
3.196
3.254
2.927
2.950
172,949
-0.20(-6.49%)
Mar 10, 2009
2.997
3.202
2.944
3.155
203,521
+0.27(+9.33%)
Mar 09, 2009
3.184
3.307
2.874
2.886
154,498
-0.36(-11.17%)
Mar 06, 2009
3.313
3.412
3.032
3.248
144,031
-0.03(-0.89%)
Mar 05, 2009
3.670
3.670
3.278
3.278
157,529
-0.51(-13.45%)
Mar 04, 2009
4.068
4.068
3.670
3.787
190,904
-0.35(-8.36%)
Mar 02, 2009
4.507
4.530
4.109
4.132
152,781
-0.44(-9.60%)
Feb 27, 2009
4.835
4.835
4.548
4.571
107,117
-0.36(-7.24%)
Feb 26, 2009
4.899
5.168
4.864
4.928
343,308
+0.11(+2.18%)
Feb 25, 2009
5.127
5.127
4.554
4.823
302,898
-0.35(-6.68%)
Feb 24, 2009
4.688
5.233
4.682
5.168
208,840
+0.55(+11.91%)
Feb 23, 2009
5.104
5.315
4.595
4.618
159,201
-0.44(-8.68%)
Feb 20, 2009
5.391
5.484
4.987
5.057
205,560
-0.44(-8.09%)
Feb 19, 2009
5.496
5.841
5.257
5.502
193,621
+0.12(+2.17%)
Feb 18, 2009
5.484
5.601
5.350
5.385
139,000
-0.05(-0.86%)
Feb 17, 2009
5.455
5.549
5.326
5.432
133,322
-0.20(-3.63%)
Feb 13, 2009
5.736
5.935
5.449
5.637
93,270
-0.11(-1.93%)
Feb 12, 2009
5.367
5.783
5.285
5.748
187,236
+0.19(+3.37%)
Feb 11, 2009
5.244
5.625
5.227
5.560
175,302
+0.15(+2.81%)
Feb 10, 2009
5.596
5.596
5.244
5.408
206,035
-0.22(-3.95%)
Feb 09, 2009
5.637
5.871
5.432
5.631
104,671
-0.03(-0.52%)
Feb 06, 2009
5.135
5.660
5.007
5.660
151,225
+0.53(+10.34%)
Feb 05, 2009
4.949
5.444
4.721
5.129
148,298
+0.17(+3.53%)
Feb 04, 2009
5.287
5.357
4.955
4.955
99,623
-0.34(-6.49%)
Feb 03, 2009
5.572
5.572
5.007
5.299
116,360
-0.22(-3.91%)
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
.