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
)
19.17
-0.11 (-0.57%)
Streaming Delayed Price
Updated: 9:55 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, 2009
9.877
10.10
9.656
9.877
518,833
-0.04(-0.36%)
Sep 29, 2009
10.26
10.31
9.793
9.912
332,243
-0.36(-3.54%)
Sep 28, 2009
10.05
10.36
9.954
10.28
208,189
+0.34(+3.42%)
Sep 25, 2009
9.698
9.966
9.632
9.936
212,844
+0.17(+1.71%)
Sep 24, 2009
9.984
10.02
9.566
9.769
183,813
-0.16(-1.62%)
Sep 23, 2009
9.847
10.15
9.799
9.930
226,509
+0.07(+0.73%)
Sep 22, 2009
9.871
9.936
9.748
9.859
280,745
+0.07(+0.73%)
Sep 21, 2009
9.614
9.829
9.605
9.787
159,571
+0.01(+0.06%)
Sep 18, 2009
9.608
9.811
9.495
9.781
1,175,669
+0.20(+2.05%)
Sep 17, 2009
9.626
9.701
9.548
9.584
257,870
-0.04(-0.37%)
Sep 16, 2009
9.560
9.727
9.513
9.620
562,197
+0.08(+0.81%)
Sep 15, 2009
9.543
9.727
9.405
9.543
382,164
+0.00(+0.00%)
Sep 14, 2009
9.704
9.751
9.459
9.543
363,229
-0.24(-2.50%)
Sep 11, 2009
9.871
9.871
9.710
9.787
185,252
-0.07(-0.73%)
Sep 10, 2009
9.811
9.948
9.727
9.859
457,891
+0.02(+0.18%)
Sep 09, 2009
9.960
9.978
9.632
9.841
816,715
-0.16(-1.55%)
Sep 08, 2009
10.10
10.23
9.722
9.996
398,363
-0.05(-0.53%)
Sep 04, 2009
9.907
10.07
9.704
10.05
220,855
+0.16(+1.57%)
Sep 03, 2009
9.793
9.895
9.572
9.895
221,033
+0.14(+1.47%)
Sep 02, 2009
9.704
9.835
9.590
9.751
585,424
-0.02(-0.24%)
Sep 01, 2009
9.692
10.04
9.614
9.775
645,883
-0.02(-0.18%)
Aug 31, 2009
9.328
9.817
9.328
9.793
2,387,492
+0.36(+3.80%)
Aug 28, 2009
9.596
9.662
9.405
9.435
929,085
-0.08(-0.82%)
Aug 27, 2009
9.178
9.548
9.059
9.513
394,926
+0.38(+4.18%)
Aug 26, 2009
9.131
9.190
8.988
9.131
335,934
-0.05(-0.52%)
Aug 25, 2009
9.125
9.298
9.071
9.178
390,653
+0.08(+0.92%)
Aug 24, 2009
9.250
9.387
8.988
9.095
403,988
-0.21(-2.24%)
Aug 21, 2009
9.226
9.393
8.910
9.304
519,094
+0.21(+2.36%)
Aug 20, 2009
8.976
9.250
8.976
9.089
216,678
+0.06(+0.66%)
Aug 19, 2009
8.779
9.041
8.719
9.029
498,045
+0.05(+0.53%)
Aug 18, 2009
8.874
9.107
8.689
8.982
582,292
+0.21(+2.45%)
Aug 17, 2009
8.623
8.844
8.623
8.767
227,015
-0.13(-1.41%)
Aug 14, 2009
9.077
9.089
8.763
8.892
237,871
-0.22(-2.42%)
Aug 13, 2009
9.244
9.256
8.982
9.113
609,185
-0.02(-0.20%)
Aug 12, 2009
8.946
9.262
8.940
9.131
401,185
+0.18(+2.00%)
Aug 11, 2009
9.041
9.214
8.576
8.952
454,932
-0.09(-0.99%)
Aug 10, 2009
8.737
9.668
8.641
9.041
1,838,813
+0.23(+2.64%)
Aug 07, 2009
8.236
9.113
8.224
8.808
1,011,688
+0.53(+6.42%)
Aug 06, 2009
8.128
8.301
7.967
8.277
6,443,848
+0.53(+6.77%)
Aug 05, 2009
7.412
7.818
7.334
7.752
500,153
+0.32(+4.34%)
Aug 04, 2009
6.947
7.585
6.744
7.430
645,453
+0.17(+2.30%)
Aug 03, 2009
7.346
7.490
7.173
7.263
166,805
+0.02(+0.25%)
Jul 31, 2009
7.203
7.549
6.929
7.245
151,791
+0.02(+0.25%)
Jul 30, 2009
6.982
7.295
6.851
7.227
306,676
+0.39(+5.67%)
Jul 29, 2009
7.012
7.161
6.803
6.839
192,617
-0.28(-3.94%)
Jul 28, 2009
7.024
7.221
6.875
7.120
180,152
+0.04(+0.51%)
Jul 27, 2009
6.869
7.108
6.720
7.084
331,191
+0.32(+4.77%)
Jul 24, 2009
6.797
6.958
6.636
6.762
298,100
-0.14(-2.07%)
Jul 23, 2009
6.463
6.976
6.380
6.905
312,755
+0.41(+6.24%)
Jul 22, 2009
6.326
6.535
6.218
6.499
263,405
+0.10(+1.49%)
Jul 21, 2009
6.648
6.684
6.302
6.403
106,314
-0.21(-3.16%)
Jul 20, 2009
6.588
6.744
6.535
6.612
80,267
+0.08(+1.19%)
Jul 17, 2009
6.756
6.756
6.439
6.535
250,239
-0.27(-4.03%)
Jul 16, 2009
6.612
6.857
6.469
6.809
152,927
+0.17(+2.61%)
Jul 15, 2009
6.236
6.720
6.236
6.636
152,498
+0.52(+8.49%)
Jul 14, 2009
6.183
6.242
6.027
6.117
64,360
-0.09(-1.44%)
Jul 13, 2009
5.896
6.278
5.807
6.207
157,822
+0.35(+6.01%)
Jul 10, 2009
5.801
5.956
5.765
5.854
120,706
+0.02(+0.31%)
Jul 09, 2009
6.183
6.290
5.795
5.837
88,231
-0.26(-4.31%)
Jul 08, 2009
6.397
6.445
5.872
6.099
210,833
-0.23(-3.68%)
Jul 07, 2009
6.923
6.923
6.314
6.332
201,546
-0.55(-8.06%)
Jul 06, 2009
6.433
7.060
6.326
6.887
269,598
+0.44(+6.85%)
Jul 02, 2009
6.254
6.547
6.242
6.445
173,838
+0.09(+1.41%)
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
.