Skip to main content

Columbia Sprtswr (NQ: COLM )

80.90 +1.28 (+1.61%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.12 15.53 15.10 15.17 984,936 -0.18(-1.17%)
Jul 30, 2008 15.36 15.68 15.12 15.35 1,117,469 +0.22(+1.42%)
Jul 29, 2008 15.13 15.34 14.29 15.13 1,457,780 +0.63(+4.32%)
Jul 28, 2008 14.73 14.99 14.38 14.51 1,893,776 -0.39(-2.59%)
Jul 25, 2008 14.49 16.09 14.49 14.89 3,972,223 -1.29(-7.99%)
Jul 24, 2008 16.86 16.90 16.05 16.18 1,355,839 -0.72(-4.26%)
Jul 23, 2008 16.35 17.35 16.24 16.90 1,124,292 +0.35(+2.14%)
Jul 22, 2008 15.15 16.82 15.12 16.55 1,260,957 +1.03(+6.65%)
Jul 21, 2008 15.55 15.75 15.43 15.52 845,136 -0.13(-0.86%)
Jul 18, 2008 15.64 16.01 15.35 15.65 729,459 -0.06(-0.36%)
Jul 17, 2008 15.24 15.77 15.17 15.71 1,118,116 +0.50(+3.29%)
Jul 16, 2008 14.62 15.40 14.41 15.21 942,377 +0.69(+4.76%)
Jul 15, 2008 13.61 14.66 13.44 14.52 1,372,818 +0.81(+5.90%)
Jul 14, 2008 14.07 14.36 13.68 13.71 994,871 -0.19(-1.37%)
Jul 11, 2008 14.18 14.27 13.54 13.90 769,592 -0.37(-2.62%)
Jul 10, 2008 14.54 14.64 14.03 14.27 890,463 -0.26(-1.79%)
Jul 09, 2008 15.27 15.27 14.51 14.53 541,683 -0.69(-4.51%)
Jul 08, 2008 14.60 15.23 14.36 15.22 481,197 +0.68(+4.67%)
Jul 07, 2008 14.71 14.90 14.31 14.54 808,641 -0.05(-0.33%)
Jul 04, 2008 15.05 15.05 14.50 14.59 410,112 +0.00(+0.00%)
Jul 03, 2008 15.05 15.05 14.50 14.59 410,112 -0.28(-1.89%)
Jul 02, 2008 14.92 15.29 14.80 14.87 909,865 -0.18(-1.19%)
Jul 01, 2008 14.81 15.50 14.53 15.05 1,069,850 +0.11(+0.73%)
Jun 30, 2008 15.12 15.37 14.92 14.94 1,043,406 -0.23(-1.53%)
Jun 27, 2008 15.32 15.49 15.05 15.17 931,478 -0.22(-1.43%)
Jun 26, 2008 15.75 15.75 15.20 15.39 880,710 -0.59(-3.66%)
Jun 25, 2008 15.57 16.33 15.52 15.98 963,097 +0.52(+3.39%)
Jun 24, 2008 15.47 15.69 15.09 15.45 419,033 -0.00(-0.03%)
Jun 23, 2008 16.01 16.01 15.45 15.46 379,491 -0.42(-2.66%)
Jun 20, 2008 16.12 16.13 15.64 15.88 682,738 -0.37(-2.30%)
Jun 19, 2008 15.98 16.38 15.90 16.25 792,378 +0.32(+1.99%)
Jun 18, 2008 16.28 16.82 15.70 15.94 983,301 -0.49(-2.99%)
Jun 17, 2008 16.98 16.98 16.38 16.43 802,940 -0.55(-3.23%)
Jun 16, 2008 16.69 17.03 16.38 16.98 881,600 +0.30(+1.80%)
Jun 13, 2008 16.71 16.77 16.49 16.68 930,769 +0.20(+1.23%)
Jun 12, 2008 16.73 17.01 16.47 16.47 985,062 -0.16(-0.98%)
Jun 11, 2008 16.87 16.88 16.62 16.64 1,357,389 -0.29(-1.73%)
Jun 10, 2008 16.80 17.04 16.67 16.93 327,287 +0.16(+0.97%)
Jun 09, 2008 16.97 17.00 16.68 16.77 597,992 -0.21(-1.22%)
Jun 06, 2008 17.16 17.19 16.94 16.97 445,398 -0.30(-1.76%)
Jun 05, 2008 17.23 17.46 17.05 17.28 531,502 +0.12(+0.71%)
Jun 04, 2008 17.12 17.35 17.07 17.16 515,270 +0.01(+0.05%)
Jun 03, 2008 17.44 17.44 17.06 17.15 705,475 -0.18(-1.06%)
Jun 02, 2008 17.83 17.84 17.08 17.33 995,124 -0.48(-2.72%)
May 30, 2008 17.87 17.88 17.56 17.82 315,584 -0.00(-0.02%)
May 29, 2008 17.61 17.93 17.58 17.82 281,023 +0.22(+1.22%)
May 28, 2008 17.32 17.69 17.32 17.60 439,704 +0.32(+1.83%)
May 27, 2008 17.01 17.51 17.01 17.29 320,166 +0.24(+1.41%)
May 26, 2008 17.12 17.29 16.83 17.05 332,123 +0.00(+0.00%)
May 23, 2008 17.12 17.29 16.83 17.05 332,123 -0.20(-1.13%)
May 22, 2008 17.23 17.56 17.13 17.24 313,013 -0.06(-0.33%)
May 21, 2008 17.77 18.00 16.90 17.30 620,451 -0.39(-2.23%)
May 20, 2008 18.03 18.09 17.61 17.69 457,424 -0.17(-0.96%)
May 19, 2008 17.50 18.21 17.46 17.86 764,702 +0.39(+2.26%)
May 16, 2008 17.48 17.62 17.22 17.47 605,268 -0.01(-0.05%)
May 15, 2008 17.41 17.60 17.24 17.48 586,665 +0.04(+0.23%)
May 14, 2008 17.19 17.63 17.19 17.44 612,895 +0.26(+1.49%)
May 13, 2008 17.00 17.27 16.88 17.18 508,696 +0.16(+0.96%)
May 12, 2008 16.74 17.12 16.67 17.02 449,924 +0.26(+1.58%)
May 09, 2008 16.60 16.98 16.60 16.75 267,458 +0.02(+0.10%)
May 08, 2008 16.77 16.88 16.57 16.74 423,807 +0.07(+0.42%)
May 07, 2008 16.76 17.02 16.64 16.67 659,344 -0.11(-0.65%)
May 06, 2008 16.76 17.12 16.49 16.78 1,777,273 -0.11(-0.65%)
May 05, 2008 17.12 17.16 16.82 16.89 503,557 -0.32(-1.84%)
May 02, 2008 17.28 17.36 17.12 17.21 430,348 +0.08(+0.45%)
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.