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 (%)
May 28, 2021 100.11 100.31 97.84 98.14 331,900 -1.59(-1.59%)
May 27, 2021 99.28 100.63 98.42 99.73 536,845 +0.63(+0.64%)
May 26, 2021 98.37 99.75 98.37 99.10 488,555 +1.45(+1.49%)
May 25, 2021 97.98 98.49 96.87 97.64 480,611 +0.14(+0.15%)
May 24, 2021 97.65 98.49 97.23 97.50 547,234 -0.07(-0.07%)
May 21, 2021 99.41 99.49 97.51 97.57 221,674 -1.03(-1.05%)
May 20, 2021 98.86 99.40 96.55 98.60 316,463 +0.11(+0.12%)
May 19, 2021 98.83 99.92 97.47 98.48 318,134 -1.39(-1.39%)
May 18, 2021 101.63 102.05 98.72 99.87 231,563 -1.28(-1.27%)
May 17, 2021 101.09 101.84 100.17 101.15 209,720 +0.12(+0.11%)
May 14, 2021 99.41 101.48 99.20 101.03 251,987 +2.01(+2.03%)
May 13, 2021 98.55 100.19 98.04 99.03 358,856 +0.63(+0.64%)
May 12, 2021 100.25 101.82 98.12 98.40 478,717 -2.08(-2.07%)
May 11, 2021 99.70 101.22 99.37 100.48 469,253 -0.90(-0.88%)
May 10, 2021 103.20 103.37 101.30 101.38 258,863 -1.74(-1.69%)
May 07, 2021 101.84 104.26 101.20 103.12 214,910 +0.65(+0.63%)
May 06, 2021 102.14 102.68 100.45 102.47 345,152 +0.52(+0.51%)
May 05, 2021 103.64 104.44 101.79 101.95 505,422 -1.30(-1.26%)
May 04, 2021 103.92 104.40 101.79 103.25 619,151 -1.33(-1.28%)
May 03, 2021 103.97 105.14 102.70 104.58 568,827 +0.70(+0.67%)
Apr 30, 2021 100.36 105.25 97.00 103.88 1,273,598 -4.18(-3.87%)
Apr 29, 2021 107.70 109.57 107.48 108.07 602,910 +0.67(+0.62%)
Apr 28, 2021 107.63 108.77 107.04 107.40 383,331 -0.64(-0.59%)
Apr 27, 2021 106.54 108.94 105.41 108.04 489,071 +1.70(+1.59%)
Apr 26, 2021 108.64 108.86 106.31 106.34 493,456 -1.81(-1.67%)
Apr 23, 2021 107.48 108.38 105.64 108.15 557,835 +1.53(+1.43%)
Apr 22, 2021 105.37 107.06 104.35 106.63 423,315 +1.03(+0.97%)
Apr 21, 2021 104.08 107.00 103.64 105.60 600,012 +1.94(+1.87%)
Apr 20, 2021 105.52 105.52 102.44 103.66 523,721 -2.11(-1.99%)
Apr 19, 2021 105.50 106.10 103.73 105.77 538,124 +0.22(+0.21%)
Apr 16, 2021 104.22 105.94 101.31 105.55 515,546 +1.95(+1.89%)
Apr 15, 2021 103.09 104.04 101.62 103.60 603,591 +0.80(+0.78%)
Apr 14, 2021 101.58 103.78 100.95 102.80 511,501 +1.38(+1.36%)
Apr 13, 2021 101.40 101.94 99.69 101.42 389,946 -0.31(-0.31%)
Apr 12, 2021 102.39 102.86 100.09 101.73 447,609 -0.95(-0.93%)
Apr 09, 2021 101.05 102.71 100.27 102.68 290,145 +1.94(+1.93%)
Apr 08, 2021 101.62 101.62 99.12 100.74 298,191 -0.55(-0.55%)
Apr 07, 2021 102.77 102.83 100.49 101.29 436,498 -1.26(-1.23%)
Apr 06, 2021 103.20 103.32 101.73 102.55 435,922 +0.08(+0.07%)
Apr 05, 2021 100.61 102.72 98.62 102.47 368,177 +2.86(+2.87%)
Apr 01, 2021 100.57 101.15 98.89 99.61 456,887 -1.05(-1.04%)
Mar 31, 2021 102.37 102.82 100.61 100.66 445,204 -1.56(-1.53%)
Mar 30, 2021 100.57 102.52 99.80 102.22 372,244 +1.74(+1.74%)
Mar 29, 2021 103.39 104.67 100.07 100.48 305,180 -3.26(-3.14%)
Mar 26, 2021 101.52 103.86 100.96 103.74 211,129 +2.78(+2.76%)
Mar 25, 2021 97.27 101.35 96.74 100.96 197,080 +2.66(+2.71%)
Mar 24, 2021 100.56 102.91 98.17 98.30 185,986 -2.30(-2.28%)
Mar 23, 2021 102.99 103.86 100.19 100.59 406,952 -3.02(-2.92%)
Mar 22, 2021 104.22 107.11 102.80 103.62 385,491 +1.32(+1.29%)
Mar 19, 2021 99.71 103.13 98.52 102.29 978,100 +1.26(+1.25%)
Mar 18, 2021 99.82 102.07 99.82 101.03 252,672 +1.59(+1.60%)
Mar 17, 2021 98.75 99.75 97.95 99.44 357,151 +0.43(+0.43%)
Mar 16, 2021 101.75 101.75 98.81 99.01 333,743 -2.91(-2.85%)
Mar 15, 2021 100.28 102.88 99.29 101.92 399,921 +1.97(+1.97%)
Mar 12, 2021 99.21 100.16 98.88 99.95 351,008 +1.21(+1.23%)
Mar 11, 2021 99.41 99.82 98.22 98.74 486,533 +0.10(+0.10%)
Mar 10, 2021 99.28 99.37 97.37 98.64 244,601 +0.43(+0.44%)
Mar 09, 2021 98.98 99.61 97.82 98.21 310,486 -0.31(-0.32%)
Mar 08, 2021 96.95 99.39 96.77 98.53 336,805 +1.39(+1.43%)
Mar 05, 2021 95.31 97.65 93.26 97.14 478,988 +3.51(+3.75%)
Mar 04, 2021 97.83 98.54 92.67 93.63 486,426 -3.61(-3.71%)
Mar 03, 2021 99.99 100.41 97.24 97.24 367,537 -0.21(-0.21%)
Mar 02, 2021 99.52 99.82 95.48 97.45 559,346 -2.52(-2.52%)
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.