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 (%)
Jun 30, 2003
10.14
10.34
9.827
10.20
53,960
+0.06(+0.62%)
Jun 27, 2003
10.45
10.56
10.09
10.14
62,988
-0.32(-3.10%)
Jun 26, 2003
10.08
10.54
10.08
10.46
100,464
+0.38(+3.78%)
Jun 25, 2003
10.60
10.60
10.08
10.08
23,048
-0.42(-4.00%)
Jun 24, 2003
10.37
10.71
10.23
10.50
150,256
+0.10(+0.98%)
Jun 23, 2003
10.37
10.46
10.34
10.40
94,834
-0.06(-0.54%)
Jun 20, 2003
10.51
10.52
10.37
10.46
61,580
+0.03(+0.27%)
Jun 19, 2003
10.10
10.51
9.997
10.43
182,102
-0.09(-0.81%)
Jun 18, 2003
10.54
10.54
9.975
10.51
60,700
+0.20(+1.93%)
Jun 17, 2003
10.51
10.74
10.23
10.32
92,546
-0.35(-3.30%)
Jun 16, 2003
10.11
10.76
10.11
10.67
118,938
+0.45(+4.39%)
Jun 13, 2003
10.22
10.26
10.09
10.22
108,205
+0.02(+0.17%)
Jun 12, 2003
10.23
10.37
10.04
10.20
87,444
+0.00(+0.01%)
Jun 11, 2003
10.29
10.29
9.946
10.20
127,031
-0.03(-0.28%)
Jun 10, 2003
10.13
10.30
10.03
10.23
75,128
+0.18(+1.81%)
Jun 09, 2003
10.25
10.17
10.04
10.05
55,945
-0.18(-1.78%)
Jun 06, 2003
10.67
10.80
10.09
10.23
154,479
-0.28(-2.65%)
Jun 05, 2003
10.69
10.69
10.37
10.51
67,034
-0.18(-1.65%)
Jun 04, 2003
10.48
10.74
10.26
10.69
116,299
+0.21(+2.01%)
Jun 03, 2003
10.26
10.49
10.26
10.47
58,413
+0.14(+1.32%)
Jun 02, 2003
10.51
10.51
10.33
10.34
131,782
-0.07(-0.71%)
May 30, 2003
10.09
10.65
10.09
10.41
129,847
+0.25(+2.46%)
May 29, 2003
10.00
10.29
9.946
10.16
98,880
+0.16(+1.59%)
May 28, 2003
9.764
10.01
9.764
10.00
135,829
+0.17(+1.73%)
May 27, 2003
9.804
9.838
9.804
9.833
89,379
+0.01(+0.12%)
May 23, 2003
9.799
9.833
9.799
9.821
20,409
-0.04(-0.40%)
May 22, 2003
9.799
9.907
9.799
9.861
40,819
+0.06(+0.58%)
May 21, 2003
9.662
9.889
9.662
9.804
34,133
+0.14(+1.47%)
May 20, 2003
9.492
9.867
9.492
9.662
69,498
+0.16(+1.67%)
May 19, 2003
9.594
9.662
9.435
9.503
48,208
-0.05(-0.48%)
May 16, 2003
9.242
9.634
9.094
9.548
38,707
-0.03(-0.30%)
May 15, 2003
9.207
9.639
9.202
9.577
39,587
+0.28(+3.05%)
May 14, 2003
9.207
9.378
9.207
9.293
41,522
-0.02(-0.24%)
May 13, 2003
9.230
9.389
9.219
9.315
35,716
-0.04(-0.43%)
May 12, 2003
9.600
9.662
9.173
9.355
48,736
-0.06(-0.66%)
May 09, 2003
9.378
9.639
9.117
9.418
96,065
+0.32(+3.56%)
May 08, 2003
9.094
9.156
9.043
9.094
65,627
-0.14(-1.51%)
May 07, 2003
9.242
9.378
9.094
9.233
104,335
-0.00(-0.03%)
May 06, 2003
8.895
9.378
8.895
9.236
115,419
+0.14(+1.56%)
May 05, 2003
9.026
9.094
8.508
9.094
100,816
+0.12(+1.33%)
May 02, 2003
8.531
9.009
8.531
8.974
37,828
+0.27(+3.07%)
May 01, 2003
8.582
8.844
8.582
8.707
24,984
-0.06(-0.71%)
Apr 30, 2003
8.639
8.906
8.537
8.770
26,567
+0.02(+0.25%)
Apr 29, 2003
8.707
8.952
8.525
8.748
32,725
+0.11(+1.26%)
Apr 28, 2003
8.440
8.668
8.423
8.639
115,595
+0.19(+2.22%)
Apr 25, 2003
8.582
8.582
8.440
8.452
43,634
-0.07(-0.87%)
Apr 24, 2003
8.548
8.605
8.378
8.525
73,368
-0.07(-0.79%)
Apr 23, 2003
8.457
8.594
8.355
8.594
127,735
+0.23(+2.72%)
Apr 22, 2003
8.156
8.406
8.042
8.366
169,434
+0.05(+0.55%)
Apr 21, 2003
8.258
8.378
8.201
8.321
129,847
+0.15(+1.88%)
Apr 17, 2003
8.355
8.378
7.974
8.167
39,411
+0.18(+2.28%)
Apr 16, 2003
8.258
8.275
7.985
7.985
63,515
-0.29(-3.50%)
Apr 15, 2003
8.366
8.412
8.201
8.275
63,515
-0.14(-1.62%)
Apr 14, 2003
8.412
8.412
8.241
8.412
34,309
+0.17(+2.07%)
Apr 11, 2003
8.469
8.469
8.241
8.241
35,364
-0.09(-1.02%)
Apr 10, 2003
8.298
8.486
8.298
8.326
21,465
-0.03(-0.34%)
Apr 09, 2003
8.457
8.469
8.349
8.355
103,807
-0.06(-0.74%)
Apr 08, 2003
8.054
8.486
8.054
8.417
100,640
+0.40(+4.96%)
Apr 07, 2003
7.957
8.611
7.872
8.020
121,753
-0.14(-1.74%)
Apr 04, 2003
8.105
8.372
7.900
8.162
39,059
-0.05(-0.62%)
Apr 03, 2003
8.366
8.469
8.213
8.213
36,420
-0.16(-1.97%)
Apr 02, 2003
8.031
8.457
8.031
8.378
56,126
+0.38(+4.76%)
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
.