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
)
19.67
-0.44 (-2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 31, 2002
6.559
6.746
6.451
6.508
92,898
-0.26(-3.86%)
May 28, 2002
6.542
6.769
6.508
6.769
103,807
+0.23(+3.48%)
May 27, 2002
6.542
6.792
6.531
6.542
32,549
+0.00(+0.00%)
May 24, 2002
6.542
6.792
6.531
6.542
32,549
-0.23(-3.36%)
May 23, 2002
6.673
6.769
6.542
6.769
44,162
+0.13(+1.97%)
May 22, 2002
6.650
6.650
6.542
6.638
36,244
+0.05(+0.69%)
May 21, 2002
6.627
6.650
6.536
6.593
78,999
-0.02(-0.27%)
May 20, 2002
6.621
6.667
6.593
6.611
97,473
-0.16(-2.42%)
May 17, 2002
6.729
6.843
6.621
6.774
19,705
-0.06(-0.92%)
May 16, 2002
6.565
6.854
6.565
6.837
138,996
+0.24(+3.70%)
May 15, 2002
6.845
6.854
6.536
6.594
186,677
-0.31(-4.45%)
May 14, 2002
6.961
6.973
6.877
6.900
36,596
-0.06(-0.89%)
May 13, 2002
6.769
6.962
6.769
6.962
16,010
+0.27(+3.98%)
May 10, 2002
6.794
6.923
6.661
6.696
29,734
-0.17(-2.48%)
May 09, 2002
6.962
6.962
6.855
6.866
135,653
-0.20(-2.82%)
May 08, 2002
6.820
7.065
6.820
7.065
25,863
+0.22(+3.15%)
May 07, 2002
6.820
6.940
6.820
6.849
19,002
+0.02(+0.25%)
May 06, 2002
6.763
6.860
6.763
6.832
131,430
+0.06(+0.92%)
May 03, 2002
6.707
6.820
6.707
6.769
21,289
+0.03(+0.51%)
May 02, 2002
6.735
6.763
6.678
6.735
96,769
-0.06(-0.84%)
May 01, 2002
6.935
6.935
6.735
6.792
92,194
-0.17(-2.45%)
Apr 30, 2002
6.889
6.973
6.781
6.962
61,404
+0.14(+2.08%)
Apr 29, 2002
6.678
6.860
6.650
6.820
10,380
+0.14(+2.13%)
Apr 26, 2002
6.849
6.934
6.678
6.678
36,596
-0.27(-3.84%)
Apr 25, 2002
6.480
6.945
6.480
6.945
11,084
+0.19(+2.77%)
Apr 24, 2002
6.485
6.820
6.485
6.758
29,206
+0.06(+0.85%)
Apr 23, 2002
6.698
6.701
6.508
6.701
24,456
+0.20(+3.15%)
Apr 22, 2002
6.610
6.633
6.394
6.496
53,487
-0.07(-1.13%)
Apr 19, 2002
7.087
7.087
6.536
6.571
287,845
-0.08(-1.19%)
Apr 18, 2002
7.105
7.105
6.650
6.650
97,825
-0.19(-2.83%)
Apr 17, 2002
7.019
7.161
6.763
6.844
13,723
-0.26(-3.67%)
Apr 16, 2002
7.019
7.133
6.968
7.105
111,724
+0.14(+2.03%)
Apr 15, 2002
7.184
7.184
6.962
6.963
14,779
-0.14(-1.99%)
Apr 12, 2002
6.988
7.247
7.105
7.105
112,428
+0.12(+1.67%)
Apr 11, 2002
7.031
7.037
6.988
6.988
36,763
-0.05(-0.68%)
Apr 10, 2002
7.037
7.037
6.950
7.036
28,080
-0.00(-0.01%)
Apr 09, 2002
7.037
7.037
6.956
7.037
28,080
+0.00(+0.00%)
Apr 08, 2002
6.929
7.037
6.929
7.037
22,169
+0.08(+1.09%)
Apr 05, 2002
7.178
7.178
6.961
6.961
19,767
-0.19(-2.72%)
Apr 04, 2002
7.199
7.199
7.123
7.156
17,550
+0.12(+1.69%)
Apr 03, 2002
7.221
7.221
7.037
7.037
29,928
-0.12(-1.74%)
Apr 02, 2002
7.119
7.199
7.118
7.161
8,128
-0.02(-0.30%)
Apr 01, 2002
7.302
7.302
7.096
7.183
34,177
-0.02(-0.23%)
Mar 29, 2002
7.145
7.291
7.129
7.199
68,723
+0.00(+0.00%)
Mar 28, 2002
7.145
7.291
7.129
7.199
63,366
+0.03(+0.38%)
Mar 27, 2002
7.151
7.248
7.107
7.172
53,944
+0.02(+0.23%)
Mar 26, 2002
7.075
7.237
7.075
7.156
12,747
+0.08(+1.07%)
Mar 25, 2002
7.113
7.151
7.075
7.080
4,988
-0.02(-0.30%)
Mar 22, 2002
7.221
7.237
7.048
7.102
23,646
-0.10(-1.35%)
Mar 21, 2002
6.902
7.199
6.766
7.199
15,148
+0.30(+4.31%)
Mar 20, 2002
6.658
6.929
6.658
6.902
23,646
+0.19(+2.82%)
Mar 19, 2002
6.577
6.712
6.577
6.712
20,136
+0.01(+0.16%)
Mar 18, 2002
6.550
6.701
6.545
6.701
21,614
+0.20(+3.08%)
Mar 15, 2002
6.501
6.544
6.501
6.501
54,314
-0.05(-0.74%)
Mar 14, 2002
6.605
6.707
6.496
6.550
71,864
-0.05(-0.82%)
Mar 13, 2002
6.707
6.712
6.496
6.604
61,149
-0.03(-0.41%)
Mar 12, 2002
6.625
6.745
6.604
6.631
22,169
+0.11(+1.66%)
Mar 11, 2002
6.533
6.533
6.441
6.523
469,798
-0.02(-0.25%)
Mar 08, 2002
6.496
6.550
6.414
6.539
285,425
+0.10(+1.51%)
Mar 07, 2002
6.479
6.550
6.441
6.441
22,353
-0.05(-0.83%)
Mar 06, 2002
6.490
6.734
6.452
6.496
62,812
+0.05(+0.76%)
Mar 05, 2002
6.496
6.793
6.404
6.447
40,827
+0.01(+0.08%)
Mar 04, 2002
6.496
6.647
6.441
6.441
18,104
-0.05(-0.83%)
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
.