Skip to main content

Columbia Sprtswr (NQ: COLM )

83.17 -0.42 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.54 16.57 16.57 16.57 940,770 +0.06(+0.39%)
Dec 30, 2009 16.33 16.57 16.32 16.50 322,430 +0.06(+0.39%)
Dec 29, 2009 16.41 16.53 16.40 16.44 303,377 +0.01(+0.05%)
Dec 28, 2009 16.56 16.56 16.30 16.43 242,081 -0.19(-1.15%)
Dec 24, 2009 16.58 16.62 16.49 16.62 47,031 +0.11(+0.67%)
Dec 23, 2009 16.63 16.72 16.49 16.51 171,365 -0.02(-0.13%)
Dec 22, 2009 16.41 16.58 16.33 16.53 128,220 +0.20(+1.19%)
Dec 21, 2009 16.52 16.73 16.28 16.34 474,961 -0.14(-0.88%)
Dec 18, 2009 16.65 16.65 16.30 16.48 511,546 -0.13(-0.77%)
Dec 17, 2009 16.90 16.95 16.60 16.61 489,997 -0.50(-2.95%)
Dec 16, 2009 16.87 17.27 16.87 17.11 566,892 +0.31(+1.82%)
Dec 15, 2009 16.77 16.95 16.55 16.81 276,148 -0.14(-0.83%)
Dec 14, 2009 16.84 16.96 16.64 16.95 183,867 +0.06(+0.33%)
Dec 11, 2009 16.54 16.91 16.39 16.89 341,236 +0.45(+2.76%)
Dec 10, 2009 16.43 16.61 16.32 16.44 210,775 +0.02(+0.13%)
Dec 09, 2009 16.49 16.49 16.25 16.42 330,697 -0.02(-0.13%)
Dec 08, 2009 16.33 16.49 16.18 16.44 442,383 -0.03(-0.18%)
Dec 07, 2009 16.55 16.60 16.37 16.47 275,088 -0.09(-0.54%)
Dec 04, 2009 16.55 16.78 16.35 16.56 427,148 +0.26(+1.61%)
Dec 03, 2009 16.66 16.70 16.25 16.29 451,437 -0.40(-2.39%)
Dec 02, 2009 16.55 16.95 16.40 16.69 255,603 +0.11(+0.69%)
Dec 01, 2009 16.47 16.75 16.29 16.58 503,010 +0.28(+1.69%)
Nov 30, 2009 16.06 16.32 15.82 16.30 559,214 +0.27(+1.69%)
Nov 27, 2009 15.89 16.35 15.71 16.03 169,249 -0.15(-0.92%)
Nov 25, 2009 16.23 16.38 16.16 16.18 208,904 +0.02(+0.11%)
Nov 24, 2009 16.43 16.44 15.98 16.16 505,998 -0.31(-1.88%)
Nov 23, 2009 16.54 16.67 16.31 16.47 408,968 +0.16(+0.96%)
Nov 20, 2009 16.54 16.74 16.11 16.32 366,603 -0.34(-2.04%)
Nov 19, 2009 16.57 16.90 16.23 16.66 407,104 -0.15(-0.88%)
Nov 18, 2009 16.89 16.90 16.62 16.80 182,828 -0.08(-0.48%)
Nov 17, 2009 17.07 17.07 16.81 16.88 191,279 -0.20(-1.17%)
Nov 16, 2009 16.77 17.18 16.75 17.08 260,165 +0.37(+2.23%)
Nov 13, 2009 16.44 16.75 16.21 16.71 272,132 +0.03(+0.15%)
Nov 12, 2009 17.03 17.27 16.62 16.68 353,481 -0.56(-3.25%)
Nov 11, 2009 17.45 17.94 17.12 17.24 987,462 +0.89(+5.42%)
Nov 10, 2009 16.61 16.83 16.05 16.36 658,989 -0.39(-2.31%)
Nov 09, 2009 16.56 16.82 16.42 16.74 232,020 +0.29(+1.78%)
Nov 06, 2009 16.11 16.52 15.90 16.45 199,180 -0.02(-0.13%)
Nov 05, 2009 16.11 16.51 16.07 16.47 346,084 +0.43(+2.69%)
Nov 04, 2009 16.20 16.26 15.98 16.04 511,427 -0.11(-0.71%)
Nov 03, 2009 15.94 16.19 15.70 16.16 753,697 +0.13(+0.79%)
Nov 02, 2009 16.09 16.14 15.68 16.03 968,129 -0.08(-0.50%)
Oct 30, 2009 16.13 16.26 15.91 16.11 781,799 -0.17(-1.01%)
Oct 29, 2009 15.96 16.37 15.96 16.27 592,915 +0.36(+2.23%)
Oct 28, 2009 16.44 16.53 15.90 15.92 638,827 -0.51(-3.09%)
Oct 27, 2009 17.02 17.07 16.24 16.43 1,660,633 -0.69(-4.03%)
Oct 26, 2009 17.70 17.98 17.07 17.12 1,015,371 -0.74(-4.13%)
Oct 23, 2009 17.87 19.62 17.45 17.85 2,733,491 -1.12(-5.89%)
Oct 22, 2009 18.75 19.02 18.57 18.97 812,324 +0.29(+1.54%)
Oct 21, 2009 18.90 19.27 18.63 18.68 760,686 -0.32(-1.67%)
Oct 20, 2009 18.74 19.12 18.71 19.00 705,899 -0.05(-0.27%)
Oct 19, 2009 18.77 19.07 18.67 19.05 791,693 +0.27(+1.44%)
Oct 16, 2009 18.52 18.83 18.43 18.78 744,050 +0.39(+2.09%)
Oct 15, 2009 18.01 18.40 18.00 18.39 606,896 +0.31(+1.71%)
Oct 14, 2009 17.93 18.15 17.90 18.09 236,820 +0.23(+1.28%)
Oct 13, 2009 17.81 17.99 17.70 17.86 226,294 +0.00(+0.00%)
Oct 12, 2009 17.65 17.94 17.56 17.86 343,282 +0.26(+1.47%)
Oct 09, 2009 17.39 17.61 17.27 17.60 137,363 +0.15(+0.87%)
Oct 08, 2009 17.14 17.53 17.09 17.45 251,385 +0.34(+1.98%)
Oct 07, 2009 17.54 17.54 17.07 17.11 281,683 +0.00(+0.02%)
Oct 06, 2009 16.97 17.23 16.92 17.10 284,093 +0.27(+1.58%)
Oct 05, 2009 16.72 16.90 16.53 16.84 614,004 +0.22(+1.35%)
Oct 02, 2009 16.68 16.85 16.56 16.61 304,636 -0.22(-1.33%)
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.