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, 2019 95.27 96.03 95.15 95.59 248,509 +0.29(+0.30%)
Dec 30, 2019 94.94 96.21 94.58 95.30 343,613 +0.22(+0.23%)
Dec 27, 2019 95.43 95.47 94.76 95.08 284,250 -0.41(-0.43%)
Dec 26, 2019 95.46 95.99 94.69 95.49 291,078 +0.04(+0.04%)
Dec 24, 2019 95.41 96.04 95.12 95.46 145,793 +0.17(+0.18%)
Dec 23, 2019 96.59 96.59 94.94 95.28 508,932 -1.36(-1.41%)
Dec 20, 2019 96.35 97.36 95.03 96.65 5,608,086 +0.57(+0.60%)
Dec 19, 2019 95.87 96.94 95.42 96.08 1,083,085 -0.30(-0.31%)
Dec 18, 2019 95.77 97.27 94.96 96.37 1,512,065 +6.31(+7.00%)
Dec 17, 2019 89.93 90.22 89.16 90.07 355,585 +0.13(+0.15%)
Dec 16, 2019 89.65 90.70 89.38 89.93 378,987 +0.98(+1.10%)
Dec 13, 2019 88.78 89.52 88.32 88.95 329,949 +0.36(+0.41%)
Dec 12, 2019 87.82 88.63 87.17 88.59 256,710 +0.63(+0.72%)
Dec 11, 2019 87.58 88.21 87.12 87.96 311,133 +0.20(+0.23%)
Dec 10, 2019 87.90 88.17 87.34 87.76 374,447 +0.07(+0.08%)
Dec 09, 2019 87.02 88.09 86.79 87.69 398,186 +0.90(+1.03%)
Dec 06, 2019 88.00 88.49 86.68 86.79 313,179 -0.58(-0.67%)
Dec 05, 2019 87.18 87.92 87.00 87.38 341,758 +0.40(+0.46%)
Dec 04, 2019 84.51 87.11 84.51 86.97 522,183 +2.69(+3.19%)
Dec 03, 2019 85.27 85.27 83.58 84.28 411,342 -1.57(-1.83%)
Dec 02, 2019 88.39 88.52 85.71 85.86 350,651 -2.39(-2.71%)
Nov 29, 2019 89.19 89.30 87.71 88.25 164,555 -0.71(-0.79%)
Nov 27, 2019 89.28 90.05 88.53 88.96 385,394 +0.35(+0.40%)
Nov 26, 2019 86.82 89.63 86.68 88.61 616,038 +1.78(+2.05%)
Nov 25, 2019 85.82 87.25 85.65 86.82 672,114 +0.28(+0.32%)
Nov 22, 2019 86.39 87.06 85.91 86.55 460,125 +0.41(+0.48%)
Nov 21, 2019 86.31 86.48 85.77 86.13 522,370 -0.26(-0.30%)
Nov 20, 2019 86.98 87.29 86.00 86.39 574,441 -0.62(-0.71%)
Nov 19, 2019 87.81 87.84 86.54 87.01 229,512 -0.83(-0.94%)
Nov 18, 2019 87.90 88.49 87.40 87.84 633,917 -0.81(-0.91%)
Nov 15, 2019 89.96 89.96 88.45 88.65 240,546 -1.22(-1.36%)
Nov 14, 2019 88.03 89.97 87.95 89.87 299,901 +1.75(+1.99%)
Nov 13, 2019 88.62 88.62 87.33 88.12 300,087 -0.64(-0.72%)
Nov 12, 2019 89.91 90.18 88.60 88.75 261,320 -0.93(-1.04%)
Nov 11, 2019 88.87 90.21 88.64 89.69 300,149 +0.59(+0.66%)
Nov 08, 2019 88.74 89.34 88.14 89.10 247,902 +0.52(+0.59%)
Nov 07, 2019 88.90 90.29 88.01 88.57 398,095 +0.50(+0.57%)
Nov 06, 2019 89.04 89.04 87.19 88.07 198,200 -0.67(-0.75%)
Nov 05, 2019 87.00 88.86 86.48 88.74 463,370 +2.29(+2.65%)
Nov 04, 2019 86.51 86.83 85.45 86.44 580,289 +0.42(+0.49%)
Nov 01, 2019 86.58 87.92 85.25 86.02 690,323 -0.05(-0.06%)
Oct 31, 2019 87.00 87.13 83.39 86.07 1,273,530 -2.80(-3.15%)
Oct 30, 2019 90.01 91.09 88.32 88.87 704,781 -0.76(-0.85%)
Oct 29, 2019 90.41 91.10 89.59 89.63 244,460 -0.90(-1.00%)
Oct 28, 2019 90.51 92.09 89.79 90.53 226,165 +0.74(+0.83%)
Oct 25, 2019 90.59 90.93 89.47 89.79 447,885 -1.49(-1.64%)
Oct 24, 2019 92.79 92.79 90.20 91.29 487,182 -1.13(-1.23%)
Oct 23, 2019 96.22 96.22 91.19 92.42 520,802 -4.04(-4.19%)
Oct 22, 2019 96.33 97.35 95.86 96.46 144,808 +0.31(+0.33%)
Oct 21, 2019 96.22 97.90 95.59 96.15 273,028 -0.08(-0.08%)
Oct 18, 2019 95.49 96.63 95.04 96.22 226,990 -0.10(-0.10%)
Oct 17, 2019 95.66 96.46 95.09 96.32 265,717 +1.79(+1.89%)
Oct 16, 2019 93.58 94.88 93.56 94.53 191,026 +0.53(+0.57%)
Oct 15, 2019 93.62 94.37 93.29 94.00 115,657 +0.56(+0.60%)
Oct 14, 2019 94.29 94.29 93.01 93.44 124,524 -0.15(-0.16%)
Oct 11, 2019 93.44 95.00 93.07 93.59 154,479 +1.10(+1.19%)
Oct 10, 2019 91.30 92.54 91.30 92.48 131,369 +0.90(+0.99%)
Oct 09, 2019 91.66 91.99 91.03 91.58 195,468 +0.73(+0.81%)
Oct 08, 2019 91.00 91.55 90.12 90.85 238,793 -0.64(-0.70%)
Oct 07, 2019 90.92 92.22 89.63 91.49 283,329 +1.93(+2.16%)
Oct 04, 2019 89.46 89.92 88.46 89.55 270,076 +0.47(+0.52%)
Oct 03, 2019 89.54 89.64 87.36 89.09 295,652 -0.16(-0.18%)
Oct 02, 2019 91.56 91.80 87.89 89.25 282,511 -2.97(-3.22%)
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.