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 31, 2021 94.31 95.30 93.71 94.21 222,312 -0.44(-0.47%)
Dec 30, 2021 94.27 95.54 94.12 94.66 278,105 +0.55(+0.59%)
Dec 29, 2021 92.27 94.22 92.27 94.10 375,638 +2.39(+2.60%)
Dec 28, 2021 91.98 93.10 91.37 91.72 546,148 -0.41(-0.44%)
Dec 27, 2021 90.38 92.17 90.38 92.12 212,245 +1.47(+1.62%)
Dec 23, 2021 89.85 90.99 89.39 90.65 249,868 +0.91(+1.01%)
Dec 22, 2021 89.54 90.54 89.14 89.74 210,130 +0.10(+0.11%)
Dec 21, 2021 88.94 90.04 88.77 89.65 340,165 +1.77(+2.01%)
Dec 20, 2021 90.44 90.44 87.44 87.88 296,676 -3.63(-3.96%)
Dec 17, 2021 92.82 93.68 91.27 91.50 648,307 -1.00(-1.08%)
Dec 16, 2021 93.85 95.32 91.93 92.50 405,556 -3.28(-3.42%)
Dec 15, 2021 95.34 95.81 94.35 95.78 267,371 +0.64(+0.67%)
Dec 14, 2021 96.03 96.44 94.86 95.14 322,924 -1.10(-1.15%)
Dec 13, 2021 97.61 97.61 95.40 96.24 243,120 -1.68(-1.72%)
Dec 10, 2021 98.52 98.97 97.58 97.92 220,112 -0.13(-0.13%)
Dec 09, 2021 98.74 99.70 98.02 98.05 217,821 -1.29(-1.29%)
Dec 08, 2021 98.66 99.46 97.20 99.34 280,908 +0.48(+0.49%)
Dec 07, 2021 97.25 100.30 97.25 98.85 340,325 +2.00(+2.07%)
Dec 06, 2021 94.43 97.22 93.98 96.85 316,297 +3.41(+3.65%)
Dec 03, 2021 94.11 94.74 92.82 93.44 307,993 -0.20(-0.22%)
Dec 02, 2021 93.42 94.45 93.34 93.64 345,082 +0.74(+0.80%)
Dec 01, 2021 96.10 97.64 92.90 92.90 273,371 -1.40(-1.49%)
Nov 30, 2021 95.82 96.25 92.86 94.30 382,128 -2.23(-2.31%)
Nov 29, 2021 97.49 97.89 96.04 96.53 224,554 -0.33(-0.34%)
Nov 26, 2021 97.92 97.98 95.54 96.86 202,982 -2.85(-2.86%)
Nov 24, 2021 99.95 100.23 97.82 99.71 185,872 -1.18(-1.17%)
Nov 23, 2021 100.88 101.51 100.17 100.89 220,019 -0.01(-0.01%)
Nov 22, 2021 100.42 101.50 99.86 100.90 220,672 +1.05(+1.06%)
Nov 19, 2021 101.13 101.41 99.29 99.85 271,903 -1.66(-1.64%)
Nov 18, 2021 101.96 101.69 101.11 101.51 181,847 -0.37(-0.36%)
Nov 17, 2021 102.26 102.50 101.39 101.88 286,398 -0.80(-0.78%)
Nov 16, 2021 102.28 103.47 102.15 102.68 156,421 +0.65(+0.63%)
Nov 15, 2021 102.64 103.68 101.77 102.03 156,117 -0.42(-0.41%)
Nov 12, 2021 102.21 103.08 101.46 102.46 174,852 +0.60(+0.59%)
Nov 11, 2021 102.43 102.83 101.83 101.86 168,776 -0.36(-0.35%)
Nov 10, 2021 102.39 102.22 169,768 -0.53(-0.52%)
Nov 09, 2021 101.20 103.02 100.51 102.75 235,898 +1.55(+1.53%)
Nov 08, 2021 100.89 101.77 100.29 101.20 183,857 +0.22(+0.22%)
Nov 05, 2021 99.83 101.55 99.83 100.97 181,376 +1.65(+1.66%)
Nov 04, 2021 100.11 101.68 99.19 99.32 266,753 -0.80(-0.80%)
Nov 03, 2021 97.82 100.84 97.82 100.12 316,206 +2.31(+2.36%)
Nov 02, 2021 99.87 99.92 97.69 97.82 247,422 -1.96(-1.96%)
Nov 01, 2021 100.50 100.31 99.09 99.78 317,678 -0.38(-0.38%)
Oct 29, 2021 96.69 101.12 95.99 100.15 636,370 +1.57(+1.59%)
Oct 28, 2021 96.30 98.74 95.53 98.58 411,007 +2.43(+2.53%)
Oct 27, 2021 97.45 97.71 95.98 96.15 216,738 -0.88(-0.90%)
Oct 26, 2021 96.91 97.03 242,744 +0.26(+0.27%)
Oct 25, 2021 95.73 97.47 95.37 96.77 311,808 +1.22(+1.27%)
Oct 22, 2021 94.86 96.62 93.51 95.55 230,535 +0.32(+0.33%)
Oct 21, 2021 93.76 95.31 93.32 95.23 180,215 +1.64(+1.75%)
Oct 20, 2021 93.43 95.32 93.10 93.60 228,077 +0.02(+0.02%)
Oct 19, 2021 92.75 93.88 92.25 93.58 223,151 +1.01(+1.09%)
Oct 18, 2021 92.25 93.00 91.63 92.56 189,891 -0.24(-0.26%)
Oct 15, 2021 93.56 93.78 92.64 92.80 164,850 -0.44(-0.48%)
Oct 14, 2021 92.83 93.72 92.46 93.25 198,356 +1.14(+1.24%)
Oct 13, 2021 92.21 92.40 91.11 92.11 223,453 +0.42(+0.46%)
Oct 12, 2021 91.25 92.51 91.25 91.69 200,883 +0.29(+0.32%)
Oct 11, 2021 91.87 93.35 91.38 91.40 212,080 -0.52(-0.57%)
Oct 08, 2021 94.04 94.04 91.80 91.92 256,058 -1.75(-1.86%)
Oct 07, 2021 92.69 94.56 92.24 93.66 352,386 +1.45(+1.57%)
Oct 06, 2021 90.36 92.50 89.84 92.22 545,220 +1.80(+1.99%)
Oct 05, 2021 91.70 92.90 89.98 90.41 713,200 -4.40(-4.64%)
Oct 04, 2021 94.28 95.66 93.94 94.81 270,250 +0.78(+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.