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, 2018 79.99 80.81 78.84 79.44 301,059 -0.32(-0.40%)
Dec 28, 2018 79.98 80.96 78.66 79.76 208,540 -0.22(-0.27%)
Dec 27, 2018 78.56 80.04 77.75 79.98 302,406 +0.60(+0.76%)
Dec 26, 2018 76.22 79.42 76.22 79.37 264,539 +3.51(+4.63%)
Dec 24, 2018 76.90 77.23 75.60 75.86 139,414 -1.48(-1.92%)
Dec 21, 2018 79.35 80.35 77.06 77.34 552,683 -1.70(-2.15%)
Dec 20, 2018 79.13 80.39 77.86 79.04 419,819 -0.24(-0.30%)
Dec 19, 2018 80.04 80.72 78.60 79.28 605,820 -0.76(-0.94%)
Dec 18, 2018 79.13 81.07 79.13 80.03 424,820 +1.28(+1.63%)
Dec 17, 2018 79.13 81.36 78.61 78.75 539,804 -0.99(-1.24%)
Dec 14, 2018 78.95 81.42 78.73 79.74 456,247 -0.12(-0.15%)
Dec 13, 2018 82.94 83.01 79.78 79.86 545,648 -3.02(-3.65%)
Dec 12, 2018 82.89 87.62 82.66 82.88 323,456 +0.12(+0.15%)
Dec 11, 2018 84.09 84.30 82.43 82.76 295,146 -0.37(-0.44%)
Dec 10, 2018 83.20 84.04 79.20 83.13 468,790 -0.35(-0.42%)
Dec 07, 2018 86.64 87.74 83.39 83.48 421,843 -3.41(-3.92%)
Dec 06, 2018 87.17 87.68 85.03 86.89 593,517 -0.28(-0.33%)
Dec 04, 2018 89.95 90.44 86.29 87.17 386,804 -2.51(-2.80%)
Dec 03, 2018 87.24 90.07 87.06 89.69 347,235 +3.41(+3.95%)
Nov 30, 2018 85.09 86.99 84.81 86.28 268,032 +1.15(+1.35%)
Nov 29, 2018 87.36 87.36 84.62 85.12 235,267 +0.24(+0.28%)
Nov 28, 2018 83.43 85.07 83.17 84.89 230,082 +1.72(+2.07%)
Nov 27, 2018 85.96 86.12 83.13 83.17 321,100 -3.12(-3.61%)
Nov 26, 2018 85.68 87.00 85.68 86.29 295,125 +1.43(+1.68%)
Nov 23, 2018 84.32 85.59 84.32 84.86 87,121 -0.08(-0.09%)
Nov 21, 2018 84.93 84.93 84.93 0 +1.80(+2.17%)
Nov 20, 2018 82.29 83.86 81.48 83.13 275,856 -0.60(-0.71%)
Nov 19, 2018 85.48 85.73 83.36 83.73 265,418 -1.79(-2.10%)
Nov 16, 2018 86.30 86.67 85.29 85.52 561,470 -1.22(-1.40%)
Nov 15, 2018 86.44 87.41 84.65 86.74 361,687 -0.23(-0.26%)
Nov 14, 2018 86.79 88.40 85.71 86.97 282,056 +0.98(+1.14%)
Nov 13, 2018 86.33 87.15 85.64 85.98 302,997 -0.36(-0.41%)
Nov 12, 2018 87.56 88.56 86.25 86.34 199,237 -1.33(-1.52%)
Nov 09, 2018 88.31 88.87 87.20 87.67 233,076 -0.60(-0.68%)
Nov 08, 2018 87.58 88.74 86.77 88.27 485,557 +0.74(+0.85%)
Nov 07, 2018 87.29 87.85 86.18 87.53 429,482 +0.22(+0.25%)
Nov 06, 2018 87.42 87.78 86.23 87.31 320,619 -0.47(-0.54%)
Nov 05, 2018 87.62 88.47 86.62 87.78 293,064 -0.29(-0.33%)
Nov 02, 2018 86.01 88.07 85.59 88.07 387,824 +2.08(+2.42%)
Nov 01, 2018 85.24 86.02 84.86 85.99 479,595 +0.93(+1.10%)
Oct 31, 2018 87.25 87.82 84.97 85.06 380,563 -1.68(-1.93%)
Oct 30, 2018 84.63 88.07 84.63 86.74 449,006 +2.13(+2.52%)
Oct 29, 2018 82.04 86.00 81.91 84.61 404,917 +3.99(+4.94%)
Oct 26, 2018 84.07 84.75 79.10 80.62 809,400 -2.01(-2.43%)
Oct 25, 2018 82.37 83.22 81.83 82.63 463,826 +1.40(+1.73%)
Oct 24, 2018 82.31 83.13 81.08 81.23 288,789 -1.17(-1.42%)
Oct 23, 2018 81.12 82.84 80.71 82.39 400,838 +0.21(+0.25%)
Oct 22, 2018 80.74 82.71 80.74 82.19 320,092 +1.28(+1.58%)
Oct 19, 2018 83.30 83.30 80.79 80.90 327,751 -1.90(-2.30%)
Oct 18, 2018 83.29 84.33 82.32 82.81 224,027 -0.88(-1.05%)
Oct 17, 2018 84.07 84.23 82.79 83.68 183,038 -0.40(-0.47%)
Oct 16, 2018 82.65 84.28 81.01 84.08 327,649 +1.62(+1.97%)
Oct 15, 2018 82.17 83.16 82.10 82.46 335,829 +0.39(+0.47%)
Oct 12, 2018 81.02 82.68 81.02 82.07 396,740 +1.89(+2.36%)
Oct 11, 2018 80.37 82.06 80.08 80.18 326,981 -0.71(-0.87%)
Oct 10, 2018 83.98 83.98 80.79 80.89 328,882 -3.42(-4.06%)
Oct 09, 2018 84.22 85.17 83.31 84.31 156,978 -0.11(-0.13%)
Oct 08, 2018 84.41 85.10 83.14 84.42 321,624 +0.07(+0.08%)
Oct 05, 2018 84.21 85.38 83.48 84.35 207,073 -0.03(-0.03%)
Oct 04, 2018 86.26 86.26 83.96 84.38 239,641 -2.24(-2.59%)
Oct 03, 2018 85.69 86.79 85.30 86.62 204,044 +1.49(+1.75%)
Oct 02, 2018 87.69 87.69 85.04 85.14 213,881 -2.79(-3.17%)
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.