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 (%)
Jul 31, 2015 63.39 67.76 63.39 64.88 916,115 +8.07(+14.21%)
Jul 30, 2015 55.52 57.10 55.19 56.81 193,464 +1.13(+2.04%)
Jul 29, 2015 54.40 55.88 54.31 55.67 116,650 +1.17(+2.15%)
Jul 28, 2015 53.33 54.56 52.42 54.50 134,176 +1.22(+2.30%)
Jul 27, 2015 53.89 54.08 52.74 53.28 111,631 -0.85(-1.57%)
Jul 24, 2015 54.80 54.85 53.96 54.13 139,835 -0.67(-1.22%)
Jul 23, 2015 56.14 56.45 54.71 54.80 92,731 -1.08(-1.93%)
Jul 22, 2015 55.36 55.94 54.89 55.88 153,282 +0.20(+0.36%)
Jul 21, 2015 55.73 56.41 55.17 55.68 61,499 -0.08(-0.15%)
Jul 20, 2015 55.54 55.96 55.37 55.76 114,793 +0.39(+0.70%)
Jul 17, 2015 55.98 56.20 54.78 55.37 139,228 -0.54(-0.96%)
Jul 16, 2015 56.25 56.43 55.64 55.91 92,753 -0.13(-0.23%)
Jul 15, 2015 56.45 56.74 55.92 56.04 64,862 -0.53(-0.93%)
Jul 14, 2015 56.47 57.05 56.30 56.56 84,155 +0.10(+0.18%)
Jul 13, 2015 55.90 56.75 55.90 56.46 94,464 +1.07(+1.93%)
Jul 10, 2015 54.60 55.46 54.24 55.39 80,486 +1.54(+2.86%)
Jul 09, 2015 54.82 54.87 53.75 53.85 96,230 -0.46(-0.85%)
Jul 08, 2015 54.71 54.95 53.72 54.31 75,720 -0.79(-1.43%)
Jul 07, 2015 54.71 55.26 53.63 55.10 152,176 +0.44(+0.80%)
Jul 06, 2015 55.12 55.42 54.35 54.67 155,551 -1.11(-1.98%)
Jul 02, 2015 55.85 55.77 55.77 55.77 87,002 -0.15(-0.28%)
Jul 01, 2015 55.39 55.94 55.04 55.93 102,205 +1.10(+2.00%)
Jun 30, 2015 55.81 55.81 54.70 54.83 150,598 -0.37(-0.67%)
Jun 29, 2015 56.79 56.79 54.98 55.20 143,762 -1.97(-3.44%)
Jun 26, 2015 55.66 57.19 55.54 57.17 354,555 +1.44(+2.59%)
Jun 25, 2015 56.04 56.04 54.96 55.73 129,844 -0.17(-0.31%)
Jun 24, 2015 55.96 56.12 55.55 55.90 114,007 +0.01(+0.02%)
Jun 23, 2015 55.64 56.18 55.52 55.89 115,717 +0.23(+0.41%)
Jun 22, 2015 55.59 55.95 55.27 55.66 108,241 +0.49(+0.89%)
Jun 19, 2015 55.20 55.77 54.78 55.17 152,161 +0.13(+0.23%)
Jun 18, 2015 54.14 55.52 54.12 55.05 148,507 +1.14(+2.12%)
Jun 17, 2015 54.41 54.41 53.51 53.90 108,725 -0.39(-0.72%)
Jun 16, 2015 52.36 54.41 52.36 54.29 158,090 +1.78(+3.38%)
Jun 15, 2015 52.31 52.74 51.72 52.52 98,113 -0.25(-0.48%)
Jun 12, 2015 52.70 52.98 52.36 52.77 77,706 +0.07(+0.14%)
Jun 11, 2015 52.92 52.98 52.37 52.70 60,009 -0.17(-0.33%)
Jun 10, 2015 52.63 53.56 52.11 52.87 80,623 +0.42(+0.80%)
Jun 09, 2015 52.68 53.07 52.03 52.45 83,823 -0.33(-0.62%)
Jun 08, 2015 53.03 53.24 52.75 52.78 76,152 -0.41(-0.77%)
Jun 05, 2015 52.93 53.26 52.30 53.19 127,948 +0.34(+0.65%)
Jun 04, 2015 52.93 53.85 52.68 52.84 247,430 -0.47(-0.88%)
Jun 03, 2015 51.34 53.59 51.18 53.31 250,690 +2.05(+4.00%)
Jun 02, 2015 50.97 51.61 50.97 51.27 92,006 +0.15(+0.28%)
Jun 01, 2015 51.19 51.32 50.39 51.12 158,297 +0.29(+0.57%)
May 29, 2015 50.86 51.57 50.58 50.83 177,993 -0.30(-0.59%)
May 28, 2015 51.04 51.48 50.89 51.13 102,676 -0.16(-0.32%)
May 27, 2015 50.49 51.55 50.20 51.29 157,480 +0.74(+1.47%)
May 26, 2015 51.15 51.17 50.49 50.55 281,117 -0.57(-1.12%)
May 22, 2015 51.24 51.12 51.12 51.12 132,764 -0.22(-0.42%)
May 21, 2015 51.44 51.45 50.97 51.34 142,638 -0.26(-0.51%)
May 20, 2015 51.45 52.06 50.98 51.60 190,881 -0.14(-0.26%)
May 19, 2015 52.59 52.59 51.61 51.74 146,331 -0.49(-0.94%)
May 18, 2015 52.05 52.31 51.71 52.23 224,626 +0.23(+0.43%)
May 15, 2015 52.40 52.40 51.71 52.00 130,565 -0.53(-1.02%)
May 14, 2015 51.75 52.58 51.22 52.53 201,985 +1.11(+2.16%)
May 13, 2015 51.69 52.10 51.35 51.42 259,896 -0.13(-0.25%)
May 12, 2015 51.26 51.65 50.92 51.55 202,579 +0.18(+0.35%)
May 11, 2015 51.01 51.68 50.94 51.37 152,233 +0.26(+0.51%)
May 08, 2015 51.01 51.78 50.93 51.11 223,537 +0.32(+0.62%)
May 07, 2015 50.70 51.42 50.56 50.79 276,980 -0.17(-0.34%)
May 06, 2015 51.49 51.67 50.66 50.96 496,446 -0.28(-0.55%)
May 05, 2015 51.19 51.73 50.77 51.24 411,755 +0.02(+0.04%)
May 04, 2015 52.93 53.09 51.19 51.22 499,047 -1.38(-2.63%)
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.