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
)
19.16
-0.12 (-0.60%)
Streaming Delayed Price
Updated: 9:53 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 (%)
Sep 30, 2008
10.79
10.84
9.665
10.56
195,057
+1.05(+11.09%)
Sep 29, 2008
10.79
11.43
8.640
9.510
170,057
-0.80(-7.75%)
Sep 26, 2008
8.991
10.73
8.968
10.31
124,686
+1.16(+12.63%)
Sep 25, 2008
9.033
10.55
8.997
9.152
192,640
+0.15(+1.72%)
Sep 24, 2008
10.63
10.64
8.711
8.997
183,485
-1.63(-15.36%)
Sep 23, 2008
9.415
10.63
9.355
10.63
129,047
+0.88(+8.98%)
Sep 22, 2008
11.62
11.76
9.671
9.754
168,475
-1.87(-16.05%)
Sep 19, 2008
11.62
17.28
10.22
11.62
926,684
+1.42(+13.97%)
Sep 18, 2008
9.021
10.34
8.408
10.20
717,503
+1.59(+18.49%)
Sep 17, 2008
8.348
9.552
8.348
8.604
353,603
-0.69(-7.44%)
Sep 16, 2008
7.818
9.295
7.746
9.295
326,134
+1.30(+16.33%)
Sep 15, 2008
8.485
8.628
7.859
7.990
267,750
-0.71(-8.15%)
Sep 12, 2008
8.050
8.711
7.955
8.700
467,736
+0.43(+5.19%)
Sep 11, 2008
8.378
8.717
8.163
8.270
413,047
-0.42(-4.87%)
Sep 10, 2008
9.033
9.033
8.425
8.694
178,569
-0.18(-2.01%)
Sep 09, 2008
9.129
9.599
8.872
8.872
210,027
-0.17(-1.91%)
Sep 08, 2008
8.813
9.087
8.104
9.045
377,374
+0.59(+6.98%)
Sep 05, 2008
8.199
8.646
8.187
8.455
149,801
+0.14(+1.72%)
Sep 04, 2008
8.622
8.866
8.300
8.312
164,487
-0.41(-4.71%)
Sep 03, 2008
8.241
8.759
8.104
8.723
187,936
+0.46(+5.55%)
Sep 02, 2008
8.556
8.843
8.139
8.265
222,948
-0.08(-0.93%)
Aug 29, 2008
8.223
8.372
8.139
8.342
141,488
+0.04(+0.43%)
Aug 28, 2008
8.312
8.384
8.169
8.306
188,374
+0.08(+1.01%)
Aug 27, 2008
8.175
8.348
8.008
8.223
171,618
+0.02(+0.29%)
Aug 26, 2008
8.133
8.306
7.955
8.199
209,928
+0.04(+0.51%)
Aug 25, 2008
8.562
8.700
8.050
8.157
431,620
-0.48(-5.52%)
Aug 22, 2008
8.795
9.087
8.568
8.634
262,440
+0.01(+0.14%)
Aug 21, 2008
8.944
9.111
8.551
8.622
398,716
-0.38(-4.24%)
Aug 20, 2008
8.968
9.218
8.652
9.003
329,530
+0.08(+0.87%)
Aug 19, 2008
9.045
9.117
8.664
8.926
374,362
-0.25(-2.73%)
Aug 18, 2008
9.915
9.933
8.938
9.176
338,633
-0.63(-6.44%)
Aug 15, 2008
10.21
10.40
9.593
9.808
425,392
-0.26(-2.60%)
Aug 14, 2008
9.236
10.08
9.236
10.07
316,742
+0.51(+5.36%)
Aug 13, 2008
9.754
9.754
9.361
9.558
666,860
-0.13(-1.29%)
Aug 12, 2008
9.867
9.867
9.260
9.683
513,645
-0.20(-1.99%)
Aug 11, 2008
9.129
10.03
8.938
9.879
378,561
+0.72(+7.87%)
Aug 08, 2008
9.027
9.611
9.027
9.158
392,191
+0.04(+0.39%)
Aug 07, 2008
9.158
9.552
8.980
9.123
362,842
-0.09(-0.97%)
Aug 06, 2008
9.117
9.266
8.658
9.212
355,631
+0.10(+1.11%)
Aug 05, 2008
9.176
9.200
8.986
9.111
382,033
+0.05(+0.59%)
Aug 04, 2008
9.021
9.134
8.592
9.057
548,318
-0.01(-0.07%)
Aug 01, 2008
9.009
9.218
8.735
9.063
444,687
+0.06(+0.66%)
Jul 31, 2008
8.306
9.528
8.306
9.003
528,385
+0.57(+6.78%)
Jul 30, 2008
9.051
9.087
8.276
8.431
540,289
-0.62(-6.85%)
Jul 29, 2008
9.051
9.081
8.127
9.051
494,748
+0.95(+11.69%)
Jul 28, 2008
8.807
8.807
8.050
8.104
487,320
-0.70(-7.92%)
Jul 25, 2008
8.133
9.724
8.133
8.801
822,721
+0.93(+11.81%)
Jul 24, 2008
8.598
8.634
7.698
7.871
530,680
-0.59(-6.97%)
Jul 23, 2008
8.318
8.801
8.151
8.461
305,021
+0.29(+3.57%)
Jul 22, 2008
7.520
8.169
7.228
8.169
312,204
+0.42(+5.38%)
Jul 21, 2008
7.931
8.092
7.704
7.752
364,482
-0.04(-0.54%)
Jul 18, 2008
7.806
8.211
7.669
7.794
617,630
-0.14(-1.80%)
Jul 17, 2008
7.311
7.937
6.912
7.937
568,177
+0.80(+11.19%)
Jul 16, 2008
6.417
7.240
6.280
7.138
592,131
+0.77(+12.17%)
Jul 15, 2008
6.560
6.858
6.131
6.364
710,035
-0.29(-4.39%)
Jul 14, 2008
6.632
7.013
6.137
6.656
852,188
+0.17(+2.67%)
Jul 11, 2008
6.256
6.614
5.065
6.483
1,331,123
+0.05(+0.74%)
Jul 10, 2008
8.050
8.390
5.541
6.435
2,522,271
-4.44(-40.82%)
Jul 09, 2008
11.46
11.65
10.75
10.87
248,214
-0.57(-4.95%)
Jul 08, 2008
10.77
11.45
10.34
11.44
535,902
+0.71(+6.61%)
Jul 07, 2008
11.77
11.77
10.43
10.73
435,675
-0.81(-7.02%)
Jul 04, 2008
11.65
11.74
11.29
11.54
109,061
+0.00(+0.00%)
Jul 03, 2008
11.65
11.74
11.29
11.54
109,061
-0.05(-0.46%)
Jul 02, 2008
12.04
12.29
11.54
11.60
316,846
-0.45(-3.76%)
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
.