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 29, 2006 22.84 22.89 22.51 22.64 562,281 -0.28(-1.22%)
Dec 28, 2006 23.03 23.07 22.71 22.92 523,448 -0.24(-1.02%)
Dec 27, 2006 22.96 23.25 22.86 23.15 412,952 +0.18(+0.80%)
Dec 26, 2006 22.85 23.12 22.85 22.97 610,920 +0.03(+0.14%)
Dec 22, 2006 22.95 23.07 22.51 22.94 769,512 +0.34(+1.49%)
Dec 21, 2006 23.11 23.55 22.54 22.60 1,155,890 -0.51(-2.20%)
Dec 20, 2006 23.11 23.17 22.90 23.11 1,029,906 -0.05(-0.23%)
Dec 19, 2006 23.32 23.46 23.02 23.16 742,761 -0.16(-0.68%)
Dec 18, 2006 23.97 23.99 23.28 23.32 968,799 -0.54(-2.28%)
Dec 15, 2006 24.56 24.60 23.87 23.87 795,863 -0.64(-2.60%)
Dec 14, 2006 24.39 24.65 24.20 24.50 556,765 +0.18(+0.75%)
Dec 13, 2006 24.42 24.57 24.22 24.32 414,072 -0.02(-0.10%)
Dec 12, 2006 24.63 24.66 24.17 24.35 511,865 -0.24(-0.99%)
Dec 11, 2006 24.53 24.70 24.37 24.59 291,982 +0.06(+0.23%)
Dec 08, 2006 24.72 24.77 24.44 24.53 308,577 -0.30(-1.21%)
Dec 07, 2006 25.02 25.42 24.72 24.83 808,310 -0.09(-0.36%)
Dec 06, 2006 24.04 24.98 23.98 24.92 967,269 +0.83(+3.44%)
Dec 05, 2006 24.37 24.37 24.03 24.09 640,526 -0.15(-0.64%)
Dec 04, 2006 23.92 24.25 23.92 24.25 556,368 +0.31(+1.31%)
Dec 01, 2006 23.94 24.31 23.62 23.94 484,446 +0.02(+0.07%)
Nov 30, 2006 24.04 24.11 23.79 23.92 551,128 -0.13(-0.56%)
Nov 29, 2006 23.98 24.26 23.90 24.05 466,682 +0.11(+0.46%)
Nov 28, 2006 24.00 24.04 23.75 23.94 723,496 -0.09(-0.39%)
Nov 27, 2006 24.54 24.58 24.00 24.04 861,548 -0.57(-2.33%)
Nov 24, 2006 24.58 24.82 24.46 24.61 201,129 -0.19(-0.77%)
Nov 22, 2006 24.74 24.94 24.58 24.80 726,620 +0.22(+0.91%)
Nov 21, 2006 24.36 24.72 24.25 24.58 660,561 +0.24(+1.00%)
Nov 20, 2006 23.91 24.52 23.87 24.33 713,974 +0.37(+1.56%)
Nov 17, 2006 23.98 24.46 23.81 23.96 795,182 +0.48(+2.03%)
Nov 16, 2006 23.58 23.66 23.34 23.48 469,391 -0.09(-0.36%)
Nov 15, 2006 23.09 23.74 23.09 23.57 1,151,129 +0.32(+1.38%)
Nov 14, 2006 22.77 23.28 22.41 23.25 498,333 +0.50(+2.18%)
Nov 13, 2006 22.72 22.97 22.53 22.75 260,951 +0.02(+0.07%)
Nov 10, 2006 22.41 22.76 22.29 22.74 310,676 +0.27(+1.21%)
Nov 09, 2006 22.81 22.83 22.29 22.46 253,457 -0.29(-1.29%)
Nov 08, 2006 22.52 22.85 22.42 22.76 307,957 +0.09(+0.41%)
Nov 07, 2006 22.65 23.07 22.62 22.66 418,741 +0.07(+0.31%)
Nov 06, 2006 22.20 22.66 22.18 22.59 823,088 +0.47(+2.13%)
Nov 03, 2006 22.22 22.43 21.95 22.12 320,001 -0.01(-0.06%)
Nov 02, 2006 22.09 22.31 21.83 22.13 594,598 -0.08(-0.35%)
Nov 01, 2006 22.65 22.76 22.17 22.21 336,931 -0.48(-2.13%)
Oct 31, 2006 22.95 23.16 22.60 22.70 667,219 -0.44(-1.91%)
Oct 30, 2006 23.17 23.27 22.89 23.14 403,111 -0.08(-0.35%)
Oct 27, 2006 23.59 23.77 22.92 23.22 1,406,149 +0.06(+0.25%)
Oct 26, 2006 22.89 23.40 22.81 23.16 613,238 +0.23(+1.01%)
Oct 25, 2006 22.85 23.06 22.61 22.93 561,307 +0.11(+0.50%)
Oct 24, 2006 22.63 23.08 22.49 22.82 421,544 +0.06(+0.29%)
Oct 23, 2006 22.37 22.79 22.33 22.75 514,938 +0.33(+1.49%)
Oct 20, 2006 22.57 22.57 22.22 22.42 367,917 -0.14(-0.63%)
Oct 19, 2006 22.48 22.56 22.36 22.56 289,876 +0.09(+0.38%)
Oct 18, 2006 22.54 22.59 22.29 22.48 394,327 +0.00(+0.00%)
Oct 17, 2006 22.56 22.59 22.20 22.48 459,431 -0.27(-1.18%)
Oct 16, 2006 22.74 22.81 22.48 22.74 588,806 +0.04(+0.18%)
Oct 13, 2006 22.60 22.84 22.59 22.70 405,212 +0.04(+0.16%)
Oct 12, 2006 22.35 22.67 22.19 22.67 331,166 +0.37(+1.64%)
Oct 11, 2006 22.18 22.39 22.03 22.30 365,626 +0.02(+0.07%)
Oct 10, 2006 22.33 22.49 22.19 22.29 358,870 -0.08(-0.35%)
Oct 09, 2006 22.28 22.41 21.96 22.36 432,525 +0.01(+0.04%)
Oct 06, 2006 22.12 22.56 21.91 22.35 833,886 +0.23(+1.03%)
Oct 05, 2006 21.71 22.15 21.66 22.13 496,724 +0.37(+1.72%)
Oct 04, 2006 21.38 21.80 21.13 21.75 602,833 +0.30(+1.42%)
Oct 03, 2006 21.44 22.01 21.18 21.45 2,214,559 -1.23(-5.43%)
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.