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 (%)
Dec 31, 2021 94.34 95.33 93.74 94.24 222,247 -0.44(-0.47%)
Dec 30, 2021 94.30 95.56 94.15 94.68 278,024 +0.55(+0.59%)
Dec 29, 2021 92.29 94.25 92.29 94.13 375,529 +2.39(+2.60%)
Dec 28, 2021 92.00 93.13 91.40 91.74 545,990 -0.41(-0.44%)
Dec 27, 2021 90.41 92.20 90.41 92.15 212,184 +1.47(+1.62%)
Dec 23, 2021 89.88 91.02 89.41 90.68 249,795 +0.91(+1.01%)
Dec 22, 2021 89.57 90.56 89.17 89.77 210,069 +0.10(+0.11%)
Dec 21, 2021 88.97 90.07 88.79 89.67 340,066 +1.77(+2.01%)
Dec 20, 2021 90.47 90.47 87.47 87.90 296,590 -3.63(-3.96%)
Dec 17, 2021 92.85 93.71 91.30 91.53 648,119 -1.00(-1.08%)
Dec 16, 2021 93.88 95.35 91.96 92.53 405,438 -3.28(-3.42%)
Dec 15, 2021 95.37 95.83 94.38 95.81 267,293 +0.64(+0.67%)
Dec 14, 2021 96.06 96.47 94.89 95.17 322,830 -1.10(-1.15%)
Dec 13, 2021 97.64 97.64 95.43 96.27 243,050 -1.68(-1.72%)
Dec 10, 2021 98.55 99.00 97.60 97.95 220,048 -0.13(-0.13%)
Dec 09, 2021 98.76 99.73 98.05 98.08 217,758 -1.29(-1.29%)
Dec 08, 2021 98.69 99.49 97.23 99.36 280,826 +0.48(+0.49%)
Dec 07, 2021 97.28 100.33 97.28 98.88 340,227 +2.00(+2.07%)
Dec 06, 2021 94.46 97.25 94.01 96.88 316,205 +3.41(+3.65%)
Dec 03, 2021 94.14 94.77 92.85 93.46 307,904 -0.20(-0.22%)
Dec 02, 2021 93.45 94.48 93.37 93.67 344,982 +0.74(+0.80%)
Dec 01, 2021 96.12 97.67 92.92 92.92 273,291 -1.40(-1.49%)
Nov 30, 2021 95.84 96.28 92.88 94.33 382,018 -2.23(-2.31%)
Nov 29, 2021 97.52 97.92 96.07 96.56 224,489 -0.33(-0.34%)
Nov 26, 2021 97.95 98.01 95.56 96.89 202,923 -2.85(-2.86%)
Nov 24, 2021 99.98 100.26 97.85 99.74 185,819 -1.18(-1.17%)
Nov 23, 2021 100.91 101.54 100.20 100.92 219,955 -0.01(-0.01%)
Nov 22, 2021 100.45 101.53 99.89 100.93 220,607 +1.05(+1.06%)
Nov 19, 2021 101.16 101.44 99.32 99.88 271,824 -1.66(-1.64%)
Nov 18, 2021 101.98 101.72 101.14 101.54 181,794 -0.37(-0.36%)
Nov 17, 2021 102.28 102.53 101.42 101.91 286,315 -0.80(-0.78%)
Nov 16, 2021 102.31 103.50 102.17 102.71 156,376 +0.65(+0.63%)
Nov 15, 2021 102.67 103.71 101.80 102.06 156,072 -0.43(-0.41%)
Nov 12, 2021 102.24 103.11 101.49 102.49 174,801 +0.60(+0.59%)
Nov 11, 2021 102.46 102.86 101.86 101.89 168,727 -0.36(-0.35%)
Nov 10, 2021 102.42 102.25 169,718 -0.53(-0.52%)
Nov 09, 2021 101.22 103.05 100.54 102.78 235,830 +1.55(+1.53%)
Nov 08, 2021 100.92 101.80 100.32 101.22 183,803 +0.22(+0.22%)
Nov 05, 2021 99.86 101.58 99.86 101.00 181,323 +1.65(+1.66%)
Nov 04, 2021 100.14 101.71 99.22 99.35 266,676 -0.80(-0.80%)
Nov 03, 2021 97.85 100.87 97.85 100.15 316,114 +2.31(+2.36%)
Nov 02, 2021 99.90 99.95 97.72 97.85 247,350 -1.96(-1.96%)
Nov 01, 2021 100.53 100.34 99.12 99.81 317,586 -0.38(-0.38%)
Oct 29, 2021 96.72 101.15 96.02 100.18 636,185 +1.57(+1.59%)
Oct 28, 2021 96.32 98.76 95.56 98.61 410,888 +2.43(+2.53%)
Oct 27, 2021 97.48 97.74 96.01 96.18 216,675 -0.88(-0.90%)
Oct 26, 2021 96.94 97.06 242,674 +0.26(+0.27%)
Oct 25, 2021 95.75 97.50 95.40 96.80 311,717 +1.22(+1.27%)
Oct 22, 2021 94.89 96.65 93.54 95.58 230,468 +0.32(+0.33%)
Oct 21, 2021 93.79 95.34 93.34 95.26 180,162 +1.64(+1.75%)
Oct 20, 2021 93.46 95.35 93.13 93.62 228,010 +0.02(+0.02%)
Oct 19, 2021 92.77 93.90 92.28 93.60 223,086 +1.01(+1.09%)
Oct 18, 2021 92.27 93.02 91.65 92.59 189,836 -0.24(-0.26%)
Oct 15, 2021 93.58 93.81 92.67 92.83 164,802 -0.44(-0.48%)
Oct 14, 2021 92.86 93.75 92.48 93.28 198,298 +1.14(+1.24%)
Oct 13, 2021 92.23 92.43 91.13 92.14 223,389 +0.42(+0.46%)
Oct 12, 2021 91.28 92.53 91.28 91.71 200,825 +0.29(+0.32%)
Oct 11, 2021 91.90 93.38 91.40 91.42 212,018 -0.52(-0.57%)
Oct 08, 2021 94.07 94.07 91.82 91.94 255,983 -1.75(-1.86%)
Oct 07, 2021 92.72 94.59 92.26 93.69 352,284 +1.45(+1.57%)
Oct 06, 2021 90.39 92.52 89.87 92.24 545,062 +1.80(+1.99%)
Oct 05, 2021 91.72 92.92 90.00 90.44 712,993 -4.40(-4.64%)
Oct 04, 2021 94.31 95.69 93.97 94.84 270,171 +0.78(+0.83%)
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.