Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	77.43	78.29	76.55	77.76	452,459	+0.64(+0.82%)
Nov 29, 2023	76.61	77.29	76.46	77.13	508,236	+1.25(+1.65%)
Nov 28, 2023	74.87	76.44	74.44	75.88	465,209	+1.05(+1.41%)
Nov 27, 2023	74.31	74.87	73.17	74.82	485,493	-0.06(-0.08%)
Nov 24, 2023	74.35	74.92	74.01	74.88	170,230	+0.54(+0.72%)
Nov 22, 2023	74.24	74.79	73.96	74.35	354,228	+0.18(+0.24%)
Nov 21, 2023	74.55	74.68	73.62	74.17	490,452	-0.69(-0.92%)
Nov 20, 2023	76.34	76.34	74.31	74.85	422,214	-1.49(-1.95%)
Nov 17, 2023	77.40	77.40	76.14	76.34	302,043	+0.36(+0.47%)
Nov 16, 2023	77.24	77.24	75.50	75.98	316,454	-1.51(-1.95%)
Nov 15, 2023	76.78	79.10	76.78	77.49	398,618	+1.00(+1.31%)
Nov 14, 2023	76.36	77.56	76.20	76.49	378,364	+2.27(+3.06%)
Nov 13, 2023	74.97	74.98	74.05	74.22	451,911	-1.29(-1.70%)
Nov 10, 2023	76.03	76.11	74.46	75.50	423,630	-0.46(-0.61%)
Nov 09, 2023	76.95	77.15	75.82	75.97	322,103	-0.55(-0.72%)
Nov 08, 2023	76.89	77.55	76.18	76.52	394,974	+0.11(+0.14%)
Nov 07, 2023	76.33	76.89	76.04	76.41	263,347	-0.38(-0.49%)
Nov 06, 2023	77.01	77.25	75.85	76.79	448,865	+0.06(+0.08%)
Nov 03, 2023	75.87	77.11	75.56	76.73	433,831	+1.68(+2.24%)
Nov 02, 2023	74.31	75.88	74.14	75.05	612,101	+1.89(+2.58%)
Nov 01, 2023	73.16	73.20	71.33	73.16	753,352	+0.18(+0.24%)
Oct 31, 2023	71.09	73.31	70.42	72.98	658,920	+1.98(+2.79%)
Oct 30, 2023	71.01	71.59	70.00	71.00	615,207	+0.45(+0.64%)
Oct 27, 2023	68.68	72.40	65.28	70.55	1,533,713	+0.96(+1.38%)
Oct 26, 2023	69.21	70.20	68.61	69.59	832,191	+0.12(+0.17%)
Oct 25, 2023	69.74	70.05	69.18	69.47	580,690	-0.17(-0.24%)
Oct 24, 2023	70.70	71.89	69.63	69.64	579,227	-0.87(-1.23%)
Oct 23, 2023	70.32	71.33	69.77	70.51	393,441	-0.03(-0.04%)
Oct 20, 2023	71.36	72.11	70.42	70.54	645,892	-1.66(-2.30%)
Oct 19, 2023	73.80	74.24	72.13	72.20	732,069	-1.91(-2.58%)
Oct 18, 2023	74.56	74.94	73.96	74.11	307,538	-1.03(-1.37%)
Oct 17, 2023	73.54	75.67	73.42	75.14	518,821	+1.49(+2.03%)
Oct 16, 2023	71.37	73.77	71.25	73.64	472,944	+2.67(+3.76%)
Oct 13, 2023	70.31	71.03	69.61	70.97	294,681	+0.79(+1.13%)
Oct 12, 2023	70.60	70.70	69.38	70.18	293,651	-0.23(-0.32%)
Oct 11, 2023	69.68	70.75	69.68	70.41	331,907	+0.87(+1.25%)
Oct 10, 2023	69.54	70.37	69.15	69.54	357,011	-0.23(-0.33%)
Oct 09, 2023	69.44	70.06	68.77	69.77	417,490	-0.43(-0.61%)
Oct 06, 2023	69.80	70.84	69.16	70.19	292,268	-0.03(-0.04%)
Oct 05, 2023	70.30	71.09	69.61	70.22	287,291	+0.05(+0.07%)
Oct 04, 2023	69.94	70.39	69.15	70.17	280,679	+0.23(+0.33%)
Oct 03, 2023	69.72	70.60	69.41	69.94	406,796	-0.10(-0.14%)
Oct 02, 2023	73.50	73.80	69.66	70.04	578,821	-3.23(-4.41%)
Sep 29, 2023	73.55	74.15	72.61	73.28	557,575	+1.52(+2.12%)
Sep 28, 2023	70.05	71.91	69.74	71.75	439,267	+2.00(+2.86%)
Sep 27, 2023	69.43	70.09	68.98	69.76	487,737	+0.57(+0.83%)
Sep 26, 2023	68.84	69.88	68.82	69.18	317,961	-0.20(-0.29%)
Sep 25, 2023	68.93	69.46	69.22	69.38	299,029	+0.21(+0.30%)
Sep 22, 2023	69.51	69.91	69.04	69.17	333,542	-0.26(-0.37%)
Sep 21, 2023	70.38	70.39	69.38	69.43	235,904	-1.40(-1.98%)
Sep 20, 2023	70.95	71.77	70.78	70.83	401,950	+0.17(+0.24%)
Sep 19, 2023	69.83	70.77	69.29	70.67	422,152	+0.89(+1.28%)
Sep 18, 2023	71.03	71.20	69.59	69.78	386,622	-1.19(-1.67%)
Sep 15, 2023	70.85	71.42	70.73	70.96	665,769	+0.02(+0.03%)
Sep 14, 2023	70.91	71.19	70.30	70.94	434,847	+0.63(+0.90%)
Sep 13, 2023	70.73	70.75	70.12	70.31	475,146	-0.58(-0.82%)
Sep 12, 2023	69.26	71.11	69.22	70.89	419,660	+1.25(+1.79%)
Sep 11, 2023	71.35	71.35	69.23	69.65	420,816	-1.14(-1.61%)
Sep 08, 2023	71.62	71.62	70.75	70.78	403,329	-0.56(-0.79%)
Sep 07, 2023	70.97	71.99	70.97	71.35	555,158	-0.05(-0.07%)
Sep 06, 2023	71.27	71.61	70.35	71.40	330,054	+0.27(+0.38%)
Sep 05, 2023	72.76	72.88	70.90	71.13	382,928	-1.92(-2.63%)
Sep 01, 2023	72.77	73.33	72.70	73.05	273,849	+0.52(+0.72%)
Aug 31, 2023	72.57	73.20	72.47	72.53	225,653	-0.18(-0.24%)
Aug 30, 2023	72.71	73.06	72.27	72.70	340,586	-0.08(-0.11%)
Aug 29, 2023	72.11	72.89	71.69	72.78	367,476	+0.97(+1.35%)
Aug 28, 2023	70.23	71.86	70.23	71.81	484,190	+1.58(+2.25%)
Aug 25, 2023	70.31	70.91	69.35	70.23	392,443	+0.19(+0.27%)
Aug 24, 2023	73.60	73.94	69.96	70.04	444,761	-3.72(-5.04%)
Aug 23, 2023	72.58	74.26	71.91	73.76	490,651	+0.70(+0.96%)
Aug 22, 2023	73.06	73.90	72.83	73.06	692,147	-0.79(-1.07%)
Aug 21, 2023	74.06	74.44	72.98	73.85	522,340	-0.05(-0.07%)
Aug 18, 2023	73.08	74.35	72.91	73.90	373,214	+0.23(+0.31%)
Aug 17, 2023	73.72	74.25	73.53	73.67	337,437	+0.08(+0.11%)
Aug 16, 2023	73.79	74.68	73.56	73.59	262,054	-0.16(-0.21%)
Aug 15, 2023	73.69	74.12	73.25	73.75	352,659	-0.59(-0.79%)
Aug 14, 2023	74.46	74.50	73.75	74.34	294,978	-0.31(-0.41%)
Aug 11, 2023	74.40	75.07	74.15	74.65	317,689	+0.11(+0.15%)
Aug 10, 2023	75.94	76.40	74.53	74.54	275,845	-0.68(-0.90%)
Aug 09, 2023	74.93	75.84	74.56	75.22	375,779	+0.12(+0.16%)
Aug 08, 2023	72.97	75.27	72.97	75.10	500,189	+1.37(+1.86%)
Aug 07, 2023	74.12	74.71	73.45	73.73	539,894	-0.50(-0.68%)
Aug 04, 2023	74.50	75.66	73.84	74.23	793,141	+0.07(+0.09%)
Aug 03, 2023	72.92	74.67	71.41	74.17	919,960	+1.03(+1.41%)
Aug 02, 2023	70.92	74.16	70.46	73.13	1,555,168	-3.00(-3.95%)
Aug 01, 2023	76.95	78.09	75.98	76.14	646,451	-1.29(-1.67%)
Jul 31, 2023	76.34	77.92	76.34	77.43	449,929	+1.11(+1.46%)
Jul 28, 2023	76.26	76.76	75.92	76.31	330,166	+0.37(+0.49%)
Jul 27, 2023	77.13	77.36	75.53	75.94	793,589	-0.76(-0.99%)
Jul 26, 2023	76.19	77.20	76.17	76.70	311,250	+0.50(+0.66%)
Jul 25, 2023	76.59	76.61	75.61	76.19	270,265	-0.24(-0.31%)
Jul 24, 2023	76.50	78.21	76.11	76.43	307,325	+0.17(+0.22%)
Jul 21, 2023	76.57	76.71	75.94	76.26	218,948	+0.35(+0.47%)
Jul 20, 2023	77.08	77.09	75.57	75.91	327,010	-0.87(-1.13%)
Jul 19, 2023	76.43	77.19	76.41	76.78	330,617	+0.14(+0.18%)
Jul 18, 2023	75.73	77.27	75.68	76.64	231,818	+0.76(+1.00%)
Jul 17, 2023	75.76	76.33	75.08	75.88	287,517	-0.33(-0.44%)
Jul 14, 2023	76.89	76.89	75.30	76.21	332,862	-0.45(-0.59%)
Jul 13, 2023	77.84	78.05	76.59	76.67	380,324	-0.91(-1.17%)
Jul 12, 2023	76.72	77.57	75.80	77.57	459,924	+1.61(+2.11%)
Jul 11, 2023	74.81	76.17	74.55	75.97	358,189	+1.43(+1.92%)
Jul 10, 2023	73.76	75.49	73.61	74.54	578,143	+0.55(+0.75%)
Jul 07, 2023	74.64	74.64	73.52	73.99	600,029	-0.50(-0.67%)
Jul 06, 2023	73.97	74.70	72.97	74.49	564,196	-0.32(-0.42%)
Jul 05, 2023	75.70	75.70	74.37	74.81	521,247	-1.07(-1.41%)
Jul 03, 2023	76.08	76.54	75.75	75.88	237,966	-0.20(-0.26%)
Jun 30, 2023	75.71	76.53	75.29	76.08	449,203	+0.71(+0.94%)
Jun 29, 2023	75.43	76.14	74.86	75.37	309,345	-0.05(-0.07%)
Jun 28, 2023	74.91	75.42	74.01	75.42	498,449	+0.28(+0.37%)
Jun 27, 2023	74.14	75.73	73.99	75.14	283,939	+1.14(+1.54%)
Jun 26, 2023	73.47	74.53	73.23	74.00	287,876	+0.79(+1.08%)
Jun 23, 2023	73.56	73.77	72.49	73.21	552,318	-0.91(-1.22%)
Jun 22, 2023	74.95	75.44	73.92	74.12	397,389	-0.90(-1.19%)
Jun 21, 2023	74.70	75.33	74.17	75.01	349,155	-0.05(-0.07%)
Jun 20, 2023	75.32	75.37	74.22	75.06	382,832	-0.70(-0.92%)
Jun 16, 2023	76.62	76.62	75.40	75.76	544,461	-0.43(-0.57%)
Jun 15, 2023	75.41	76.30	75.08	76.19	402,389	-4.28(-5.32%)
May 08, 2023	81.34	81.74	80.20	80.48	214,898	-0.61(-0.75%)
May 05, 2023	80.28	81.70	79.94	81.09	432,245	+1.87(+2.37%)
May 04, 2023	78.72	81.57	78.59	79.21	489,300	-0.26(-0.32%)
May 03, 2023	79.78	82.12	79.16	79.47	438,053	-0.27(-0.33%)
May 02, 2023	80.98	81.21	79.40	79.73	544,402	-1.99(-2.44%)
May 01, 2023	81.88	84.13	81.58	81.73	508,890	-0.26(-0.31%)
Apr 28, 2023	83.67	85.34	80.47	81.98	942,097	-3.98(-4.63%)
Apr 27, 2023	84.53	86.52	83.89	85.96	417,773	+1.43(+1.69%)
Apr 26, 2023	84.26	84.94	83.98	84.53	368,074	+0.00(+0.00%)
Apr 25, 2023	86.70	87.45	84.50	84.53	302,255	-3.57(-4.05%)
Apr 24, 2023	87.42	88.36	87.26	88.10	286,988	+0.93(+1.07%)
Apr 21, 2023	87.25	87.44	86.32	87.17	255,613	+0.10(+0.11%)
Apr 20, 2023	86.72	88.05	86.72	87.07	280,089	+0.31(+0.36%)
Apr 19, 2023	86.15	86.83	85.27	86.76	225,998	+0.64(+0.74%)
Apr 18, 2023	85.54	86.21	85.45	86.12	261,550	+0.85(+1.00%)
Apr 17, 2023	86.24	86.71	84.86	85.27	284,968	-0.99(-1.15%)
Apr 14, 2023	86.70	87.85	86.13	86.26	307,166	-0.32(-0.37%)
Apr 13, 2023	86.24	87.20	85.97	86.58	258,198	+0.44(+0.51%)
Apr 12, 2023	87.57	87.61	85.99	86.14	290,411	-0.87(-1.00%)
Apr 11, 2023	87.14	87.67	86.70	87.01	340,055	+0.07(+0.08%)
Apr 10, 2023	86.22	87.45	86.22	86.95	275,601	+0.21(+0.24%)
Apr 06, 2023	87.34	87.34	85.79	86.74	229,762	-1.12(-1.27%)
Apr 05, 2023	88.35	88.77	87.05	87.86	292,669	-1.13(-1.27%)
Apr 04, 2023	89.74	89.84	88.08	88.99	283,123	-0.91(-1.02%)
Apr 03, 2023	88.40	89.91	88.40	89.90	251,635	+1.34(+1.52%)
Mar 31, 2023	86.90	88.60	86.57	88.56	201,174	+2.23(+2.58%)
Mar 30, 2023	86.55	87.06	85.91	86.33	167,783	+0.39(+0.46%)
Mar 29, 2023	86.33	86.41	85.39	85.94	188,170	+0.16(+0.18%)
Mar 28, 2023	85.12	86.39	84.92	85.78	184,552	+0.87(+1.03%)
Mar 27, 2023	85.87	86.13	84.40	84.91	329,538	-0.37(-0.44%)
Mar 24, 2023	83.98	85.30	83.36	85.28	344,731	+0.85(+1.01%)
Mar 23, 2023	84.44	85.73	83.42	84.42	253,055	+0.35(+0.42%)
Mar 22, 2023	85.61	86.82	84.02	84.07	270,735	-2.02(-2.35%)
Mar 21, 2023	85.92	86.94	85.49	86.09	377,402	+1.25(+1.47%)
Mar 20, 2023	85.26	85.95	84.44	84.85	283,754	+0.45(+0.53%)
Mar 17, 2023	84.90	85.14	83.88	84.39	433,929	-0.96(-1.13%)
Mar 16, 2023	82.74	85.43	82.45	85.36	275,521	+1.71(+2.04%)
Mar 15, 2023	83.10	83.92	82.35	83.65	467,894	-1.12(-1.32%)
Mar 14, 2023	85.60	85.83	84.18	84.77	295,468	+0.98(+1.17%)
Mar 13, 2023	83.48	85.15	83.33	83.79	225,289	-0.93(-1.10%)
Mar 10, 2023	85.94	85.95	83.60	84.72	252,150	-1.22(-1.42%)
Mar 09, 2023	87.42	87.57	85.76	85.94	264,908	-1.01(-1.16%)
Mar 08, 2023	86.34	87.05	85.71	86.95	271,436	+0.61(+0.70%)
Mar 07, 2023	86.56	87.63	86.19	86.34	346,153	-0.19(-0.21%)
Mar 06, 2023	88.01	88.43	86.28	86.53	425,752	-1.49(-1.69%)
Mar 03, 2023	87.75	88.04	86.32	88.01	230,766	+0.62(+0.70%)
Mar 02, 2023	85.78	87.42	85.78	87.40	220,620	+0.93(+1.07%)
Mar 01, 2023	85.27	86.80	85.14	86.47	276,082	+1.18(+1.39%)
Feb 28, 2023	85.81	86.51	85.23	85.28	308,759	-0.74(-0.86%)
Feb 27, 2023	86.46	87.07	85.71	86.03	211,488	-0.01(-0.01%)
Feb 24, 2023	84.99	86.53	84.87	86.04	261,928	+0.04(+0.05%)
Feb 23, 2023	86.07	86.46	85.31	86.00	190,929	+0.31(+0.37%)
Feb 22, 2023	85.83	86.94	85.13	85.68	247,399	+0.09(+0.10%)
Feb 21, 2023	88.09	88.26	85.39	85.60	356,382	-3.43(-3.86%)
Feb 17, 2023	88.41	89.20	88.05	89.03	257,549	+0.37(+0.42%)
Feb 16, 2023	88.83	89.34	88.22	88.66	379,029	-1.18(-1.32%)
Feb 15, 2023	87.96	89.84	87.96	89.84	223,455	+0.96(+1.08%)
Feb 14, 2023	88.99	89.86	88.23	88.88	247,698	-0.53(-0.59%)
Feb 13, 2023	87.95	89.44	87.16	89.41	263,242	+1.79(+2.04%)
Feb 10, 2023	87.97	88.03	86.57	87.62	363,938	-0.41(-0.47%)
Feb 09, 2023	89.78	90.94	87.69	88.03	289,082	-0.47(-0.53%)
Feb 08, 2023	87.84	89.47	87.15	88.50	361,992	-0.87(-0.97%)
Feb 07, 2023	88.65	90.42	88.19	89.37	397,923	+0.14(+0.15%)
Feb 06, 2023	90.47	90.88	88.78	89.23	507,421	-2.20(-2.41%)
Feb 03, 2023	84.10	91.77	84.10	91.44	1,036,768	-2.56(-2.73%)
Feb 02, 2023	95.26	96.16	93.13	94.00	559,801	-1.26(-1.32%)
Feb 01, 2023	93.50	95.89	92.80	95.26	493,838	+1.47(+1.56%)
Jan 31, 2023	90.99	93.94	90.99	93.79	555,541	+3.00(+3.31%)
Jan 30, 2023	88.98	91.09	88.50	90.79	413,525	+1.20(+1.34%)
Jan 27, 2023	88.32	90.26	88.01	89.59	282,910	+0.73(+0.83%)
Jan 26, 2023	89.15	89.59	87.48	88.85	143,880	+0.22(+0.24%)
Jan 25, 2023	87.73	88.73	86.82	88.64	193,646	+0.03(+0.03%)
Jan 24, 2023	88.02	89.00	87.56	88.61	161,488	+0.19(+0.21%)
Jan 23, 2023	87.36	88.91	86.90	88.42	193,016	+1.54(+1.77%)
Jan 20, 2023	86.29	87.01	85.18	86.89	267,729	+1.16(+1.36%)
Jan 19, 2023	88.08	88.18	85.39	85.72	347,381	-2.77(-3.13%)
Jan 18, 2023	89.43	90.32	88.32	88.49	226,099	-0.94(-1.05%)
Jan 17, 2023	90.57	90.74	89.23	89.43	204,588	-1.55(-1.71%)
Jan 13, 2023	89.43	91.30	89.03	90.99	238,408	+1.06(+1.17%)
Jan 12, 2023	90.11	90.11	88.78	89.93	353,547	-0.08(-0.09%)
Jan 11, 2023	90.14	90.56	89.71	90.01	371,794	+0.15(+0.16%)
Jan 10, 2023	89.75	90.68	88.76	89.86	266,823	-0.37(-0.41%)
Jan 09, 2023	90.48	91.29	89.08	90.23	226,780	-0.44(-0.49%)
Jan 06, 2023	88.74	91.02	88.40	90.67	291,141	+2.44(+2.76%)
Jan 05, 2023	88.80	89.82	87.72	88.24	380,043	-1.18(-1.32%)
Jan 04, 2023	87.68	89.95	87.41	89.42	298,412	+2.76(+3.18%)
Jan 03, 2023	86.72	87.37	86.10	86.66	269,184	+1.01(+1.18%)
Dec 30, 2022	84.91	85.95	84.91	85.66	189,456	-0.24(-0.28%)
Dec 29, 2022	83.54	86.09	83.54	85.90	194,828	+2.69(+3.23%)
Dec 28, 2022	85.16	85.72	82.84	83.21	196,314	-1.98(-2.32%)
Dec 27, 2022	84.38	85.44	83.86	85.19	161,867	+1.16(+1.39%)
Dec 23, 2022	83.89	84.07	82.80	84.02	201,946	+0.01(+0.01%)
Dec 22, 2022	82.95	84.07	82.84	84.01	188,345	+0.06(+0.07%)
Dec 21, 2022	83.56	84.78	83.42	83.95	270,450	+2.12(+2.59%)
Dec 20, 2022	82.07	82.49	81.15	81.83	287,453	-0.23(-0.29%)
Dec 19, 2022	83.02	83.02	81.42	82.07	281,533	-0.51(-0.62%)
Dec 16, 2022	83.15	83.60	82.25	82.57	607,857	-1.23(-1.47%)
Dec 15, 2022	84.36	84.36	83.09	83.81	433,502	-1.95(-2.27%)
Dec 14, 2022	86.56	87.95	85.09	85.75	313,681	-0.84(-0.97%)
Dec 13, 2022	88.84	89.02	86.24	86.59	383,900	+0.54(+0.63%)
Dec 12, 2022	85.55	86.27	85.13	86.06	298,458	+0.47(+0.55%)
Dec 09, 2022	86.86	87.31	85.52	85.59	308,971	-2.21(-2.52%)
Dec 08, 2022	86.35	87.85	85.97	87.80	210,041	+1.94(+2.26%)
Dec 07, 2022	86.15	88.05	85.46	85.86	347,000	-0.29(-0.34%)
Dec 06, 2022	87.39	88.10	85.46	86.15	406,329	-1.34(-1.53%)
Dec 05, 2022	87.92	87.94	86.61	87.49	320,694	-1.67(-1.88%)
Dec 02, 2022	87.34	89.58	87.16	89.17	303,758	+0.98(+1.11%)

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.

Columbia Sprtswr (NQ: COLM )

Historical Prices

Sections

Services

Contact Information

Follow Us