Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
19.28
+0.35 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 30, 2009
5.592
5.699
5.282
5.311
97,087
-0.17(-3.16%)
Jan 29, 2009
5.693
5.932
5.484
5.484
127,142
-0.32(-5.55%)
Jan 28, 2009
5.126
5.872
5.126
5.807
135,634
+0.66(+12.75%)
Jan 27, 2009
4.935
5.371
4.810
5.150
83,025
+0.25(+5.12%)
Jan 26, 2009
4.929
5.222
4.792
4.900
98,351
-0.04(-0.73%)
Jan 23, 2009
5.150
5.234
4.744
4.935
159,930
-0.42(-7.91%)
Jan 22, 2009
5.413
5.622
5.150
5.359
105,536
-0.20(-3.65%)
Jan 21, 2009
5.055
5.598
4.864
5.562
104,745
+0.70(+14.36%)
Jan 20, 2009
5.741
5.741
4.780
4.864
161,134
-0.97(-16.67%)
Jan 16, 2009
6.069
6.218
5.622
5.837
98,818
-0.16(-2.59%)
Jan 15, 2009
5.610
6.117
5.592
5.992
138,347
+0.38(+6.81%)
Jan 14, 2009
6.021
6.451
5.556
5.610
116,435
-0.61(-9.88%)
Jan 13, 2009
6.004
6.350
6.004
6.224
73,608
+0.14(+2.36%)
Jan 12, 2009
6.445
6.445
5.992
6.081
61,664
-0.40(-6.17%)
Jan 09, 2009
6.785
6.857
6.445
6.481
146,243
-0.29(-4.32%)
Jan 08, 2009
6.839
6.988
6.606
6.773
148,500
-0.10(-1.39%)
Jan 07, 2009
6.935
7.120
6.720
6.869
279,083
-0.21(-3.03%)
Jan 06, 2009
6.750
7.090
6.714
7.084
99,876
+0.40(+5.98%)
Jan 05, 2009
7.036
7.084
6.630
6.684
119,199
-0.36(-5.17%)
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
.