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 (%)
Aug 31, 2021 99.47 99.47 98.12 98.43 227,975 -0.84(-0.85%)
Aug 30, 2021 99.69 100.35 99.11 99.27 166,631 -0.42(-0.43%)
Aug 27, 2021 99.04 100.37 98.80 99.69 246,947 +1.13(+1.14%)
Aug 26, 2021 100.10 100.16 97.93 98.56 225,333 -1.64(-1.64%)
Aug 25, 2021 99.09 100.43 98.39 100.20 205,710 +1.36(+1.38%)
Aug 24, 2021 97.93 99.31 97.77 98.84 261,547 +1.30(+1.33%)
Aug 23, 2021 97.95 98.29 97.53 97.54 215,380 +0.23(+0.24%)
Aug 20, 2021 96.08 97.60 96.04 97.31 228,068 +1.28(+1.34%)
Aug 19, 2021 95.85 97.41 95.38 96.03 373,652 -0.82(-0.85%)
Aug 18, 2021 96.73 98.42 96.71 96.85 243,435 -0.23(-0.24%)
Aug 17, 2021 99.60 99.60 96.45 97.08 369,180 -1.74(-1.76%)
Aug 16, 2021 99.28 99.88 97.84 98.81 211,519 -0.61(-0.61%)
Aug 13, 2021 99.45 99.83 98.63 99.42 233,363 +0.04(+0.04%)
Aug 12, 2021 100.96 101.03 98.99 99.38 206,577 -1.26(-1.26%)
Aug 11, 2021 98.99 100.74 97.97 100.65 402,287 +1.96(+1.98%)
Aug 10, 2021 98.84 100.14 98.14 98.69 351,990 +0.00(+0.00%)
Aug 09, 2021 98.85 99.46 97.65 98.69 378,839 -0.49(-0.49%)
Aug 06, 2021 99.09 99.60 98.13 99.18 316,788 +0.20(+0.20%)
Aug 05, 2021 97.99 100.02 97.50 98.98 405,611 +1.48(+1.52%)
Aug 04, 2021 97.49 99.68 96.99 97.50 548,617 -0.63(-0.65%)
Aug 03, 2021 102.94 102.94 97.64 98.13 548,788 +0.57(+0.58%)
Aug 02, 2021 97.19 98.74 96.45 97.56 470,437 +1.72(+1.80%)
Jul 30, 2021 96.08 97.36 95.41 95.84 255,882 -0.66(-0.69%)
Jul 29, 2021 96.96 97.74 95.82 96.50 283,760 +0.27(+0.28%)
Jul 28, 2021 94.88 96.59 94.17 96.23 480,989 +1.66(+1.76%)
Jul 27, 2021 95.17 95.35 93.52 94.57 366,333 -1.13(-1.18%)
Jul 26, 2021 95.55 96.18 94.44 95.70 205,045 +0.21(+0.22%)
Jul 23, 2021 94.65 96.15 94.42 95.48 282,592 +1.34(+1.42%)
Jul 22, 2021 96.22 96.53 93.97 94.15 288,683 -2.08(-2.16%)
Jul 21, 2021 96.54 97.79 95.78 96.23 399,989 -0.12(-0.12%)
Jul 20, 2021 93.11 97.31 93.10 96.34 629,954 +3.62(+3.90%)
Jul 19, 2021 92.92 94.04 91.62 92.72 484,022 -1.56(-1.65%)
Jul 16, 2021 95.89 96.29 94.14 94.28 285,929 -1.60(-1.67%)
Jul 15, 2021 95.97 96.47 94.89 95.88 220,892 -0.52(-0.54%)
Jul 14, 2021 97.50 98.15 96.35 96.40 211,514 -0.66(-0.68%)
Jul 13, 2021 97.82 97.82 95.14 97.06 266,298 -1.24(-1.26%)
Jul 12, 2021 97.06 98.55 96.73 98.30 502,620 +0.92(+0.95%)
Jul 09, 2021 96.91 98.18 96.33 97.38 418,380 +1.54(+1.61%)
Jul 08, 2021 95.42 96.69 94.28 95.84 407,738 -1.08(-1.11%)
Jul 07, 2021 97.24 97.46 95.51 96.92 328,776 -0.17(-0.18%)
Jul 06, 2021 97.74 98.03 94.83 97.09 403,953 -0.37(-0.38%)
Jul 02, 2021 96.35 97.51 95.89 97.46 305,442 +1.35(+1.40%)
Jul 01, 2021 94.76 96.93 94.76 96.11 335,198 +1.48(+1.57%)
Jun 30, 2021 94.96 95.64 93.92 94.63 295,014 -0.62(-0.65%)
Jun 29, 2021 95.71 96.68 95.15 95.24 344,761 +0.05(+0.05%)
Jun 28, 2021 97.24 97.51 95.01 95.20 284,257 -2.31(-2.37%)
Jun 25, 2021 97.16 98.21 96.97 97.50 930,837 +1.02(+1.06%)
Jun 24, 2021 97.17 97.62 95.65 96.48 259,792 -0.39(-0.41%)
Jun 23, 2021 96.69 97.14 95.92 96.88 201,760 +0.73(+0.76%)
Jun 22, 2021 95.89 96.40 94.86 96.15 268,133 +0.05(+0.05%)
Jun 21, 2021 95.26 96.60 94.50 96.10 299,077 +1.51(+1.60%)
Jun 18, 2021 94.79 96.87 94.43 94.59 340,467 -1.51(-1.57%)
Jun 17, 2021 96.02 96.72 94.21 96.10 457,907 -0.11(-0.11%)
Jun 16, 2021 97.86 97.86 95.89 96.21 280,113 -1.66(-1.70%)
Jun 15, 2021 97.66 98.10 96.36 97.87 267,717 +0.45(+0.46%)
Jun 14, 2021 99.53 99.68 96.90 97.42 385,961 -1.83(-1.84%)
Jun 11, 2021 97.69 99.37 97.13 99.25 381,392 +1.99(+2.05%)
Jun 10, 2021 97.53 98.09 95.55 97.25 367,244 +0.45(+0.47%)
Jun 09, 2021 98.45 98.51 96.59 96.80 211,727 -1.36(-1.38%)
Jun 08, 2021 96.15 98.64 95.41 98.16 433,227 +2.01(+2.09%)
Jun 07, 2021 97.11 97.71 95.41 96.15 351,217 -0.12(-0.12%)
Jun 04, 2021 97.24 97.71 95.64 96.26 300,493 -0.69(-0.71%)
Jun 03, 2021 97.07 98.24 95.81 96.96 679,397 -0.12(-0.12%)
Jun 02, 2021 97.99 98.64 96.68 97.07 492,645 -0.94(-0.96%)
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.