Skip to main content

Columbia Sprtswr (NQ: COLM )

82.48 -0.69 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.55 16.57 16.57 16.57 940,497 +0.06(+0.39%)
Dec 30, 2009 16.34 16.57 16.33 16.51 322,337 +0.06(+0.39%)
Dec 29, 2009 16.42 16.54 16.40 16.44 303,289 +0.01(+0.05%)
Dec 28, 2009 16.56 16.56 16.31 16.43 242,010 -0.19(-1.15%)
Dec 24, 2009 16.59 16.63 16.49 16.63 47,017 +0.11(+0.67%)
Dec 23, 2009 16.63 16.73 16.50 16.52 171,315 -0.02(-0.13%)
Dec 22, 2009 16.41 16.58 16.33 16.54 128,182 +0.20(+1.19%)
Dec 21, 2009 16.52 16.74 16.29 16.34 474,823 -0.14(-0.88%)
Dec 18, 2009 16.65 16.65 16.31 16.49 511,397 -0.13(-0.77%)
Dec 17, 2009 16.90 16.96 16.61 16.61 489,854 -0.51(-2.95%)
Dec 16, 2009 16.87 17.28 16.87 17.12 566,727 +0.31(+1.82%)
Dec 15, 2009 16.78 16.95 16.56 16.81 276,068 -0.14(-0.83%)
Dec 14, 2009 16.84 16.96 16.64 16.95 183,813 +0.06(+0.33%)
Dec 11, 2009 16.54 16.92 16.39 16.90 341,137 +0.45(+2.76%)
Dec 10, 2009 16.43 16.62 16.32 16.44 210,714 +0.02(+0.13%)
Dec 09, 2009 16.49 16.49 16.26 16.42 330,601 -0.02(-0.13%)
Dec 08, 2009 16.33 16.49 16.19 16.44 442,255 -0.03(-0.18%)
Dec 07, 2009 16.55 16.60 16.38 16.47 275,008 -0.09(-0.54%)
Dec 04, 2009 16.55 16.78 16.35 16.56 427,023 +0.26(+1.61%)
Dec 03, 2009 16.67 16.71 16.26 16.30 451,306 -0.40(-2.39%)
Dec 02, 2009 16.56 16.95 16.40 16.70 255,529 +0.11(+0.69%)
Dec 01, 2009 16.47 16.75 16.30 16.58 502,864 +0.28(+1.69%)
Nov 30, 2009 16.06 16.32 15.83 16.31 559,051 +0.27(+1.69%)
Nov 27, 2009 15.90 16.35 15.71 16.04 169,200 -0.15(-0.92%)
Nov 25, 2009 16.23 16.38 16.16 16.18 208,843 +0.02(+0.11%)
Nov 24, 2009 16.44 16.45 15.98 16.17 505,851 -0.31(-1.88%)
Nov 23, 2009 16.55 16.68 16.32 16.48 408,850 +0.16(+0.96%)
Nov 20, 2009 16.54 16.75 16.11 16.32 366,497 -0.34(-2.04%)
Nov 19, 2009 16.57 16.91 16.24 16.66 406,986 -0.15(-0.88%)
Nov 18, 2009 16.89 16.90 16.62 16.81 182,775 -0.08(-0.48%)
Nov 17, 2009 17.08 17.08 16.81 16.89 191,223 -0.20(-1.17%)
Nov 16, 2009 16.77 17.19 16.76 17.09 260,090 +0.37(+2.23%)
Nov 13, 2009 16.44 16.76 16.21 16.72 272,053 +0.03(+0.15%)
Nov 12, 2009 17.04 17.27 16.62 16.69 353,379 -0.56(-3.25%)
Nov 11, 2009 17.46 17.95 17.13 17.25 987,175 +0.89(+5.42%)
Nov 10, 2009 16.62 16.84 16.05 16.36 658,798 -0.39(-2.31%)
Nov 09, 2009 16.56 16.82 16.42 16.75 231,953 +0.29(+1.78%)
Nov 06, 2009 16.11 16.52 15.91 16.46 199,122 -0.02(-0.13%)
Nov 05, 2009 16.12 16.51 16.08 16.48 345,983 +0.43(+2.69%)
Nov 04, 2009 16.20 16.27 15.98 16.05 511,278 -0.11(-0.71%)
Nov 03, 2009 15.94 16.20 15.70 16.16 753,478 +0.13(+0.79%)
Nov 02, 2009 16.10 16.14 15.69 16.03 967,848 -0.08(-0.50%)
Oct 30, 2009 16.13 16.26 15.92 16.11 781,572 -0.17(-1.01%)
Oct 29, 2009 15.97 16.37 15.97 16.28 592,743 +0.36(+2.23%)
Oct 28, 2009 16.44 16.53 15.91 15.92 638,642 -0.51(-3.09%)
Oct 27, 2009 17.03 17.07 16.24 16.43 1,660,151 -0.69(-4.03%)
Oct 26, 2009 17.71 17.98 17.07 17.12 1,015,076 -0.74(-4.13%)
Oct 23, 2009 17.87 19.63 17.46 17.86 2,732,698 -1.12(-5.89%)
Oct 22, 2009 18.76 19.02 18.57 18.98 812,088 +0.29(+1.54%)
Oct 21, 2009 18.91 19.28 18.63 18.69 760,465 -0.32(-1.67%)
Oct 20, 2009 18.75 19.13 18.72 19.01 705,694 -0.05(-0.27%)
Oct 19, 2009 18.78 19.08 18.67 19.06 791,464 +0.27(+1.44%)
Oct 16, 2009 18.52 18.83 18.44 18.79 743,834 +0.39(+2.09%)
Oct 15, 2009 18.01 18.40 18.00 18.40 606,720 +0.31(+1.71%)
Oct 14, 2009 17.93 18.16 17.91 18.09 236,751 +0.23(+1.28%)
Oct 13, 2009 17.81 17.99 17.71 17.86 226,229 +0.00(+0.00%)
Oct 12, 2009 17.66 17.95 17.57 17.86 343,183 +0.26(+1.47%)
Oct 09, 2009 17.39 17.62 17.27 17.60 137,323 +0.15(+0.87%)
Oct 08, 2009 17.14 17.54 17.10 17.45 251,312 +0.34(+1.98%)
Oct 07, 2009 17.54 17.54 17.07 17.11 281,602 +0.00(+0.03%)
Oct 06, 2009 16.97 17.24 16.92 17.11 284,010 +0.27(+1.58%)
Oct 05, 2009 16.73 16.91 16.53 16.84 613,826 +0.22(+1.35%)
Oct 02, 2009 16.69 16.85 16.57 16.62 304,548 -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.