Skip to main content

Columbia Sprtswr (NQ: COLM )

81.18 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 96.72 101.15 96.02 100.18 636,185 +1.57(+1.59%)
Oct 28, 2021 96.32 98.76 95.56 98.61 410,888 +2.43(+2.53%)
Oct 27, 2021 97.48 97.74 96.01 96.18 216,675 -0.88(-0.90%)
Oct 26, 2021 96.94 97.06 242,674 +0.26(+0.27%)
Oct 25, 2021 95.75 97.50 95.40 96.80 311,717 +1.22(+1.27%)
Oct 22, 2021 94.89 96.65 93.54 95.58 230,468 +0.32(+0.33%)
Oct 21, 2021 93.79 95.34 93.34 95.26 180,162 +1.64(+1.75%)
Oct 20, 2021 93.46 95.35 93.13 93.62 228,010 +0.02(+0.02%)
Oct 19, 2021 92.77 93.90 92.28 93.60 223,086 +1.01(+1.09%)
Oct 18, 2021 92.27 93.02 91.65 92.59 189,836 -0.24(-0.26%)
Oct 15, 2021 93.58 93.81 92.67 92.83 164,802 -0.44(-0.48%)
Oct 14, 2021 92.86 93.75 92.48 93.28 198,298 +1.14(+1.24%)
Oct 13, 2021 92.23 92.43 91.13 92.14 223,389 +0.42(+0.46%)
Oct 12, 2021 91.28 92.53 91.28 91.71 200,825 +0.29(+0.32%)
Oct 11, 2021 91.90 93.38 91.40 91.42 212,018 -0.52(-0.57%)
Oct 08, 2021 94.07 94.07 91.82 91.94 255,983 -1.75(-1.86%)
Oct 07, 2021 92.72 94.59 92.26 93.69 352,284 +1.45(+1.57%)
Oct 06, 2021 90.39 92.52 89.87 92.24 545,062 +1.80(+1.99%)
Oct 05, 2021 91.72 92.92 90.00 90.44 712,993 -4.40(-4.64%)
Oct 04, 2021 94.31 95.69 93.97 94.84 270,171 +0.78(+0.83%)
Oct 01, 2021 93.58 94.59 92.62 94.06 338,982 +1.59(+1.72%)
Sep 30, 2021 95.98 95.98 92.41 92.46 412,829 -3.44(-3.59%)
Sep 29, 2021 96.02 96.84 94.97 95.91 303,379 +0.11(+0.11%)
Sep 28, 2021 97.00 97.58 95.44 95.80 184,925 -1.68(-1.72%)
Sep 27, 2021 96.38 98.00 95.48 97.48 323,821 +1.18(+1.22%)
Sep 24, 2021 95.51 96.45 94.16 96.30 224,338 -0.05(-0.05%)
Sep 23, 2021 95.69 97.44 95.69 96.35 236,353 +0.77(+0.81%)
Sep 22, 2021 95.45 97.05 95.45 95.58 236,481 +0.84(+0.89%)
Sep 21, 2021 94.94 96.33 94.69 94.74 299,130 +0.49(+0.52%)
Sep 20, 2021 94.26 96.28 93.28 94.25 491,062 -1.37(-1.43%)
Sep 17, 2021 97.47 98.53 94.82 95.62 1,227,041 -1.97(-2.02%)
Sep 16, 2021 98.16 98.82 97.52 97.59 367,599 -0.20(-0.21%)
Sep 15, 2021 100.11 100.31 97.72 97.79 386,177 -2.13(-2.13%)
Sep 14, 2021 100.41 100.57 98.74 99.92 277,297 -0.09(-0.09%)
Sep 13, 2021 99.60 100.57 99.04 100.01 359,901 +0.90(+0.90%)
Sep 10, 2021 97.72 99.65 97.59 99.11 650,207 +1.90(+1.96%)
Sep 09, 2021 96.79 98.26 96.49 97.21 434,312 +0.74(+0.77%)
Sep 08, 2021 97.27 97.27 95.72 96.47 238,145 -0.80(-0.82%)
Sep 07, 2021 99.65 99.65 96.76 97.27 329,847 -2.39(-2.40%)
Sep 03, 2021 99.22 101.04 99.22 99.66 242,041 +0.32(+0.32%)
Sep 02, 2021 100.26 100.47 99.18 99.34 169,551 -0.98(-0.98%)
Sep 01, 2021 99.16 101.08 99.16 100.33 226,131 +1.87(+1.90%)
Aug 31, 2021 99.50 99.50 98.15 98.46 227,909 -0.84(-0.85%)
Aug 30, 2021 99.72 100.38 99.14 99.30 166,583 -0.42(-0.43%)
Aug 27, 2021 99.06 100.39 98.83 99.72 246,876 +1.13(+1.14%)
Aug 26, 2021 100.12 100.19 97.95 98.59 225,268 -1.64(-1.64%)
Aug 25, 2021 99.12 100.46 98.42 100.23 205,650 +1.36(+1.38%)
Aug 24, 2021 97.95 99.34 97.80 98.87 261,471 +1.30(+1.33%)
Aug 23, 2021 97.97 98.32 97.56 97.57 215,317 +0.23(+0.24%)
Aug 20, 2021 96.11 97.63 96.06 97.34 228,002 +1.28(+1.34%)
Aug 19, 2021 95.88 97.44 95.41 96.05 373,543 -0.82(-0.85%)
Aug 18, 2021 96.76 98.45 96.74 96.87 243,364 -0.23(-0.24%)
Aug 17, 2021 99.63 99.63 96.48 97.11 369,073 -1.74(-1.76%)
Aug 16, 2021 99.31 99.91 97.87 98.84 211,457 -0.61(-0.61%)
Aug 13, 2021 99.48 99.86 98.66 99.45 233,295 +0.04(+0.04%)
Aug 12, 2021 100.99 101.06 99.02 99.41 206,517 -1.26(-1.26%)
Aug 11, 2021 99.02 100.77 98.00 100.67 402,171 +1.96(+1.98%)
Aug 10, 2021 98.87 100.17 98.17 98.72 351,887 +0.00(+0.00%)
Aug 09, 2021 98.88 99.49 97.68 98.72 378,729 -0.49(-0.49%)
Aug 06, 2021 99.12 99.63 98.16 99.21 316,696 +0.20(+0.20%)
Aug 05, 2021 98.01 100.05 97.52 99.01 405,493 +1.48(+1.52%)
Aug 04, 2021 97.51 99.71 97.02 97.52 548,458 -0.64(-0.65%)
Aug 03, 2021 102.97 102.97 97.67 98.16 548,629 +0.57(+0.58%)
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.