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 (%)
Dec 30, 2016 53.82 53.82 53.82 0 +0.46(+0.87%)
Dec 29, 2016 53.10 53.46 52.76 53.35 182,244 +0.46(+0.87%)
Dec 28, 2016 53.33 53.33 52.64 52.89 201,923 -0.36(-0.68%)
Dec 27, 2016 52.19 53.57 52.19 53.25 239,127 +0.98(+1.87%)
Dec 23, 2016 52.27 52.27 52.27 0 +0.17(+0.32%)
Dec 22, 2016 52.92 52.92 51.88 52.11 279,346 -0.84(-1.59%)
Dec 21, 2016 53.48 53.54 52.36 52.95 301,407 -0.51(-0.95%)
Dec 20, 2016 53.77 53.93 53.14 53.46 320,989 -0.04(-0.07%)
Dec 19, 2016 54.72 54.91 53.20 53.49 303,145 -0.92(-1.70%)
Dec 16, 2016 55.06 55.56 53.98 54.42 599,909 -0.47(-0.86%)
Dec 15, 2016 56.47 56.47 54.72 54.89 240,260 -1.18(-2.11%)
Dec 14, 2016 56.69 56.84 55.86 56.07 234,835 -0.71(-1.25%)
Dec 13, 2016 57.95 58.06 56.66 56.78 196,164 -0.80(-1.39%)
Dec 12, 2016 58.37 58.37 57.16 57.58 211,568 -0.75(-1.28%)
Dec 09, 2016 58.64 58.66 58.17 58.33 263,839 -0.05(-0.08%)
Dec 08, 2016 57.43 58.42 56.71 58.38 315,671 +1.34(+2.35%)
Dec 07, 2016 55.24 57.38 54.94 57.04 329,159 +1.82(+3.29%)
Dec 06, 2016 55.56 55.56 54.82 55.22 197,799 -0.03(-0.05%)
Dec 05, 2016 54.30 55.37 54.14 55.25 264,926 +1.42(+2.64%)
Dec 02, 2016 53.59 53.93 53.22 53.83 321,002 +0.02(+0.03%)
Dec 01, 2016 52.54 53.83 52.46 53.81 233,571 +1.31(+2.50%)
Nov 30, 2016 54.05 54.49 52.34 52.50 270,642 -1.51(-2.80%)
Nov 29, 2016 54.93 54.94 53.67 54.01 335,891 -1.00(-1.81%)
Nov 28, 2016 55.49 55.75 54.33 55.01 222,855 -0.76(-1.36%)
Nov 25, 2016 55.55 55.79 54.96 55.76 73,806 +0.47(+0.85%)
Nov 23, 2016 55.29 55.29 55.29 0 +0.00(+0.00%)
Nov 22, 2016 54.88 55.83 54.74 55.29 337,006 +0.79(+1.46%)
Nov 21, 2016 53.89 54.61 53.83 54.50 294,936 +0.62(+1.15%)
Nov 18, 2016 55.01 55.01 53.62 53.88 157,349 -1.21(-2.19%)
Nov 17, 2016 54.89 55.51 54.30 55.09 198,361 +0.31(+0.57%)
Nov 16, 2016 54.79 55.08 54.49 54.78 171,437 -0.01(-0.02%)
Nov 15, 2016 55.63 55.66 54.09 54.79 200,124 -0.90(-1.61%)
Nov 14, 2016 54.57 55.74 54.35 55.68 363,939 +1.49(+2.75%)
Nov 11, 2016 53.54 54.41 53.14 54.19 371,026 +0.12(+0.22%)
Nov 10, 2016 53.73 54.71 53.44 54.07 333,625 +0.93(+1.75%)
Nov 09, 2016 51.59 53.22 49.99 53.14 370,747 +0.79(+1.51%)
Nov 08, 2016 52.09 52.61 51.79 52.35 194,790 +0.21(+0.41%)
Nov 07, 2016 52.39 52.43 51.80 52.14 374,754 +0.50(+0.96%)
Nov 04, 2016 51.55 52.69 51.55 51.64 134,050 +0.36(+0.70%)
Nov 03, 2016 52.28 52.28 51.20 51.28 208,844 -1.11(-2.13%)
Nov 02, 2016 51.97 53.08 51.30 52.39 337,486 +0.89(+1.73%)
Nov 01, 2016 52.16 52.39 51.16 51.50 303,447 -0.63(-1.20%)
Oct 31, 2016 53.38 53.39 52.12 52.13 649,852 -1.20(-2.24%)
Oct 28, 2016 50.80 53.36 48.78 53.32 1,124,647 +1.61(+3.11%)
Oct 27, 2016 53.14 53.35 51.53 51.71 483,291 -1.25(-2.36%)
Oct 26, 2016 53.29 53.64 52.54 52.97 244,594 -0.49(-0.91%)
Oct 25, 2016 54.35 54.45 53.35 53.45 355,461 -1.42(-2.58%)
Oct 24, 2016 55.16 55.95 54.43 54.87 206,366 -0.15(-0.27%)
Oct 21, 2016 55.18 55.18 54.22 55.02 219,790 -0.22(-0.40%)
Oct 20, 2016 55.50 55.81 54.82 55.24 289,718 -0.59(-1.06%)
Oct 19, 2016 55.59 55.95 55.36 55.83 136,990 +0.51(+0.92%)
Oct 18, 2016 55.17 55.63 54.69 55.32 197,795 +0.82(+1.50%)
Oct 17, 2016 55.32 55.32 54.41 54.50 165,244 -0.71(-1.28%)
Oct 14, 2016 55.81 55.81 55.00 55.21 232,142 -0.17(-0.32%)
Oct 13, 2016 54.81 55.85 54.38 55.39 303,440 +0.11(+0.20%)
Oct 12, 2016 54.69 55.41 54.49 55.28 252,378 +0.79(+1.45%)
Oct 11, 2016 54.28 54.80 54.26 54.48 386,269 -0.11(-0.20%)
Oct 10, 2016 53.80 54.62 53.64 54.59 244,700 +1.03(+1.92%)
Oct 07, 2016 53.22 53.67 52.80 53.56 326,561 +1.40(+2.68%)
Oct 06, 2016 52.09 52.23 51.55 52.16 125,315 +0.06(+0.12%)
Oct 05, 2016 52.54 52.54 52.03 52.10 207,965 -0.37(-0.70%)
Oct 04, 2016 52.18 52.83 52.07 52.47 110,910 +0.24(+0.46%)
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.