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
)
20.11
+0.04 (+0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2003
8.787
9.058
8.682
8.919
26,121
+0.02(+0.25%)
Apr 29, 2003
8.856
9.104
8.671
8.897
32,176
+0.11(+1.26%)
Apr 28, 2003
8.584
8.815
8.567
8.787
113,655
+0.19(+2.22%)
Apr 25, 2003
8.729
8.729
8.584
8.596
42,901
-0.08(-0.87%)
Apr 24, 2003
8.694
8.752
8.521
8.671
72,137
-0.07(-0.79%)
Apr 23, 2003
8.602
8.740
8.498
8.740
125,592
+0.23(+2.72%)
Apr 22, 2003
8.295
8.550
8.180
8.509
166,591
+0.05(+0.55%)
Apr 21, 2003
8.399
8.521
8.341
8.463
127,668
+0.16(+1.88%)
Apr 17, 2003
8.498
8.521
8.110
8.307
38,750
+0.18(+2.28%)
Apr 16, 2003
8.399
8.417
8.122
8.122
62,450
-0.29(-3.50%)
Apr 15, 2003
8.509
8.555
8.341
8.417
62,450
-0.14(-1.62%)
Apr 14, 2003
8.555
8.555
8.382
8.555
33,733
+0.17(+2.07%)
Apr 11, 2003
8.613
8.613
8.382
8.382
34,771
-0.09(-1.02%)
Apr 10, 2003
8.440
8.630
8.440
8.469
21,105
-0.03(-0.34%)
Apr 09, 2003
8.602
8.613
8.492
8.498
102,065
-0.06(-0.74%)
Apr 08, 2003
8.191
8.630
8.191
8.561
98,951
+0.40(+4.96%)
Apr 07, 2003
8.093
8.758
8.006
8.156
119,710
-0.14(-1.74%)
Apr 04, 2003
8.243
8.515
8.035
8.301
38,404
-0.05(-0.62%)
Apr 03, 2003
8.509
8.613
8.353
8.353
35,809
-0.17(-1.97%)
Apr 02, 2003
8.168
8.602
8.168
8.521
55,184
+0.39(+4.76%)
Apr 01, 2003
7.867
8.139
7.862
8.133
27,159
+0.18(+2.33%)
Mar 31, 2003
7.971
8.093
7.931
7.948
28,543
-0.14(-1.72%)
Mar 28, 2003
8.018
8.093
8.018
8.088
50,167
-0.01(-0.06%)
Mar 27, 2003
7.758
8.093
7.758
8.093
57,087
+0.27(+3.47%)
Mar 26, 2003
8.012
8.012
7.677
7.821
42,194
-0.19(-2.39%)
Mar 25, 2003
7.833
8.087
7.694
8.013
78,600
+0.10(+1.25%)
Mar 24, 2003
7.798
8.024
7.400
7.914
72,310
-0.18(-2.21%)
Mar 21, 2003
8.104
8.110
7.937
8.093
39,321
-0.02(-0.28%)
Mar 20, 2003
8.197
8.353
7.995
8.116
76,116
-0.12(-1.40%)
Mar 19, 2003
8.180
8.249
8.047
8.232
61,701
+0.05(+0.64%)
Mar 18, 2003
8.232
8.232
8.104
8.180
50,306
-0.07(-0.84%)
Mar 17, 2003
7.902
8.284
7.729
8.249
109,649
+0.36(+4.54%)
Mar 14, 2003
7.862
7.937
7.786
7.891
50,686
+0.09(+1.19%)
Mar 13, 2003
7.717
7.804
7.567
7.798
46,015
+0.06(+0.82%)
Mar 12, 2003
7.584
7.734
7.544
7.734
27,332
+0.07(+0.91%)
Mar 11, 2003
7.521
7.677
7.515
7.665
16,780
-0.02(-0.30%)
Mar 10, 2003
7.602
7.694
7.584
7.688
20,240
+0.00(+0.00%)
Mar 07, 2003
7.602
7.734
7.602
7.688
28,652
+0.00(+0.00%)
Mar 06, 2003
7.549
7.734
7.549
7.688
116,077
+0.09(+1.22%)
Mar 05, 2003
7.515
7.619
7.503
7.596
91,166
+0.06(+0.84%)
Mar 04, 2003
7.532
7.544
7.515
7.532
150,848
+0.02(+0.23%)
Mar 03, 2003
7.630
7.630
7.515
7.515
43,766
+0.00(+0.00%)
Feb 28, 2003
7.717
7.891
7.515
7.515
227,657
-0.31(-3.92%)
Feb 27, 2003
7.925
7.983
7.775
7.821
86,841
-0.23(-2.80%)
Feb 26, 2003
7.602
8.237
7.602
8.047
93,934
+0.39(+5.06%)
Feb 25, 2003
7.665
7.671
7.625
7.659
12,801
+0.05(+0.61%)
Feb 24, 2003
7.659
7.746
7.613
7.613
15,396
-0.13(-1.72%)
Feb 21, 2003
7.677
7.775
7.677
7.746
80,787
-0.01(-0.07%)
Feb 20, 2003
7.544
7.775
7.544
7.752
22,142
-0.05(-0.59%)
Feb 19, 2003
7.636
7.804
7.636
7.798
11,244
+0.06(+0.82%)
Feb 18, 2003
7.515
7.804
7.515
7.734
31,657
+0.12(+1.52%)
Feb 14, 2003
7.723
7.723
7.573
7.619
49,302
-0.07(-0.90%)
Feb 13, 2003
7.602
7.688
7.457
7.688
104,833
+0.09(+1.22%)
Feb 12, 2003
7.532
7.688
7.526
7.596
21,450
+0.08(+1.08%)
Feb 11, 2003
7.682
7.798
7.515
7.515
38,750
-0.11(-1.44%)
Feb 10, 2003
7.532
7.625
7.492
7.625
74,386
+0.05(+0.69%)
Feb 07, 2003
7.694
7.775
7.573
7.573
18,856
-0.11(-1.43%)
Feb 06, 2003
7.746
7.804
7.677
7.682
31,138
-0.15(-1.92%)
Feb 05, 2003
7.873
7.943
7.763
7.833
76,635
-0.03(-0.44%)
Feb 04, 2003
7.688
7.983
7.665
7.867
215,547
+0.18(+2.33%)
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
.