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
)
18.93
-0.35 (-1.79%)
Streaming Delayed Price
Updated: 11:45 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 (%)
May 30, 2003
10.08
10.63
10.08
10.40
130,048
+0.25(+2.46%)
May 29, 2003
9.988
10.28
9.931
10.15
99,033
+0.16(+1.59%)
May 28, 2003
9.749
9.993
9.749
9.988
136,039
+0.17(+1.73%)
May 27, 2003
9.789
9.823
9.789
9.817
89,518
+0.01(+0.12%)
May 23, 2003
9.783
9.817
9.783
9.806
20,441
-0.04(-0.40%)
May 22, 2003
9.783
9.891
9.783
9.846
40,882
+0.06(+0.58%)
May 21, 2003
9.647
9.874
9.647
9.789
34,186
+0.14(+1.47%)
May 20, 2003
9.477
9.851
9.477
9.647
69,605
+0.16(+1.67%)
May 19, 2003
9.579
9.647
9.420
9.488
48,283
-0.05(-0.48%)
May 16, 2003
9.227
9.619
9.080
9.534
38,767
-0.03(-0.30%)
May 15, 2003
9.193
9.624
9.188
9.562
39,648
+0.28(+3.05%)
May 14, 2003
9.193
9.363
9.193
9.279
41,587
-0.02(-0.24%)
May 13, 2003
9.216
9.375
9.205
9.301
35,772
-0.04(-0.43%)
May 12, 2003
9.585
9.647
9.159
9.341
48,812
-0.06(-0.66%)
May 09, 2003
9.363
9.624
9.102
9.403
96,214
+0.32(+3.56%)
May 08, 2003
9.080
9.142
9.029
9.080
65,728
-0.14(-1.51%)
May 07, 2003
9.227
9.363
9.080
9.219
104,496
-0.00(-0.03%)
May 06, 2003
8.881
9.363
8.881
9.222
115,598
+0.14(+1.56%)
May 05, 2003
9.012
9.080
8.495
9.080
100,972
+0.12(+1.33%)
May 02, 2003
8.518
8.995
8.518
8.961
37,886
+0.27(+3.07%)
May 01, 2003
8.569
8.830
8.569
8.694
25,022
-0.06(-0.71%)
Apr 30, 2003
8.626
8.892
8.524
8.756
26,608
+0.02(+0.25%)
Apr 29, 2003
8.694
8.938
8.512
8.734
32,776
+0.11(+1.26%)
Apr 28, 2003
8.427
8.654
8.410
8.626
115,774
+0.19(+2.22%)
Apr 25, 2003
8.569
8.569
8.427
8.438
43,701
-0.07(-0.87%)
Apr 24, 2003
8.535
8.592
8.365
8.512
73,482
-0.07(-0.79%)
Apr 23, 2003
8.444
8.580
8.342
8.580
127,933
+0.23(+2.72%)
Apr 22, 2003
8.143
8.393
8.030
8.353
169,696
+0.05(+0.55%)
Apr 21, 2003
8.246
8.365
8.189
8.308
130,048
+0.15(+1.88%)
Apr 17, 2003
8.342
8.365
7.962
8.155
39,472
+0.18(+2.28%)
Apr 16, 2003
8.246
8.263
7.973
7.973
63,614
-0.29(-3.50%)
Apr 15, 2003
8.353
8.399
8.189
8.263
63,614
-0.14(-1.62%)
Apr 14, 2003
8.399
8.399
8.228
8.399
34,362
+0.17(+2.07%)
Apr 11, 2003
8.455
8.455
8.228
8.228
35,419
-0.09(-1.02%)
Apr 10, 2003
8.285
8.473
8.285
8.314
21,498
-0.03(-0.34%)
Apr 09, 2003
8.444
8.455
8.336
8.342
103,968
-0.06(-0.74%)
Apr 08, 2003
8.041
8.473
8.041
8.404
100,796
+0.40(+4.96%)
Apr 07, 2003
7.945
8.597
7.860
8.007
121,942
-0.14(-1.74%)
Apr 04, 2003
8.092
8.359
7.888
8.149
39,120
-0.05(-0.62%)
Apr 03, 2003
8.353
8.455
8.200
8.200
36,476
-0.16(-1.97%)
Apr 02, 2003
8.019
8.444
8.019
8.365
56,213
+0.38(+4.76%)
Apr 01, 2003
7.723
7.990
7.718
7.984
27,666
+0.18(+2.33%)
Mar 31, 2003
7.826
7.945
7.786
7.803
29,075
-0.14(-1.72%)
Mar 28, 2003
7.871
7.945
7.871
7.940
51,102
-0.01(-0.06%)
Mar 27, 2003
7.616
7.945
7.616
7.945
58,151
+0.27(+3.47%)
Mar 26, 2003
7.865
7.865
7.536
7.678
42,981
-0.19(-2.39%)
Mar 25, 2003
7.689
7.939
7.553
7.866
80,065
+0.10(+1.25%)
Mar 24, 2003
7.655
7.877
7.264
7.769
73,658
-0.18(-2.21%)
Mar 21, 2003
7.956
7.962
7.792
7.945
40,054
-0.02(-0.28%)
Mar 20, 2003
8.047
8.200
7.848
7.967
77,535
-0.11(-1.40%)
Mar 19, 2003
8.030
8.098
7.899
8.081
62,851
+0.05(+0.64%)
Mar 18, 2003
8.081
8.081
7.956
8.030
51,243
-0.07(-0.84%)
Mar 17, 2003
7.757
8.132
7.587
8.098
111,693
+0.35(+4.54%)
Mar 14, 2003
7.718
7.792
7.644
7.746
51,631
+0.09(+1.19%)
Mar 13, 2003
7.576
7.661
7.428
7.655
46,873
+0.06(+0.82%)
Mar 12, 2003
7.445
7.593
7.406
7.593
27,842
+0.07(+0.91%)
Mar 11, 2003
7.383
7.536
7.377
7.525
17,093
-0.02(-0.30%)
Mar 10, 2003
7.462
7.553
7.445
7.548
20,617
+0.00(+0.00%)
Mar 07, 2003
7.462
7.593
7.462
7.548
29,186
+0.00(+0.00%)
Mar 06, 2003
7.411
7.593
7.411
7.548
118,241
+0.09(+1.22%)
Mar 05, 2003
7.377
7.479
7.366
7.457
92,866
+0.06(+0.84%)
Mar 04, 2003
7.394
7.406
7.377
7.394
153,661
+0.02(+0.23%)
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
.