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, 2009 14.60 14.82 14.27 14.40 491,931 -0.21(-1.45%)
Jul 30, 2009 15.19 15.36 14.51 14.61 734,111 -0.48(-3.15%)
Jul 29, 2009 15.45 15.62 15.05 15.08 1,260,531 +0.59(+4.04%)
Jul 28, 2009 14.32 14.70 14.27 14.50 771,493 +0.03(+0.20%)
Jul 27, 2009 14.28 14.52 14.06 14.47 506,401 -0.02(-0.11%)
Jul 24, 2009 14.23 14.61 14.23 14.49 619,007 +0.15(+1.02%)
Jul 23, 2009 13.39 14.64 13.34 14.34 1,511,229 +0.90(+6.72%)
Jul 22, 2009 13.20 13.64 13.20 13.44 505,587 +0.23(+1.72%)
Jul 21, 2009 13.52 13.52 13.07 13.21 199,022 -0.20(-1.52%)
Jul 20, 2009 13.36 13.51 13.06 13.41 486,736 +0.06(+0.49%)
Jul 17, 2009 13.59 13.60 13.27 13.35 245,948 -0.25(-1.82%)
Jul 16, 2009 13.38 13.62 13.17 13.60 497,229 +0.19(+1.43%)
Jul 15, 2009 12.82 13.69 12.82 13.40 953,278 +0.69(+5.40%)
Jul 14, 2009 12.54 13.00 12.46 12.72 302,821 +0.21(+1.66%)
Jul 13, 2009 12.28 12.55 11.99 12.51 829,310 +0.23(+1.89%)
Jul 10, 2009 12.20 12.37 12.20 12.28 239,639 +0.04(+0.33%)
Jul 09, 2009 12.42 12.79 12.17 12.24 220,881 -0.08(-0.66%)
Jul 08, 2009 12.23 12.38 12.11 12.32 234,631 +0.10(+0.83%)
Jul 07, 2009 12.32 12.46 12.19 12.22 254,439 -0.11(-0.92%)
Jul 06, 2009 12.46 12.68 12.08 12.33 318,363 -0.19(-1.49%)
Jul 02, 2009 12.60 12.77 12.44 12.52 270,751 -0.25(-1.94%)
Jul 01, 2009 12.57 12.94 12.54 12.77 295,427 +0.20(+1.55%)
Jun 30, 2009 12.50 12.68 12.46 12.57 317,960 +0.04(+0.32%)
Jun 29, 2009 12.72 12.80 12.32 12.53 529,426 -0.22(-1.69%)
Jun 26, 2009 12.88 12.92 12.66 12.75 661,720 -0.20(-1.54%)
Jun 25, 2009 12.69 12.95 12.45 12.94 311,252 +0.35(+2.78%)
Jun 24, 2009 12.63 12.80 12.46 12.60 270,456 -0.02(-0.16%)
Jun 23, 2009 12.66 12.83 12.58 12.62 343,764 +0.03(+0.26%)
Jun 22, 2009 12.96 12.96 12.58 12.58 245,704 -0.50(-3.79%)
Jun 19, 2009 13.02 13.15 12.91 13.08 358,515 +0.15(+1.16%)
Jun 18, 2009 12.78 13.11 12.68 12.93 198,250 +0.09(+0.73%)
Jun 17, 2009 12.98 13.05 12.75 12.84 214,862 -0.18(-1.37%)
Jun 16, 2009 13.12 13.39 12.86 13.01 286,060 -0.12(-0.90%)
Jun 15, 2009 13.11 13.23 12.79 13.13 388,599 -0.02(-0.19%)
Jun 12, 2009 13.25 13.42 12.88 13.16 343,344 -0.17(-1.31%)
Jun 11, 2009 13.43 13.67 13.29 13.33 344,091 -0.11(-0.82%)
Jun 10, 2009 13.71 13.78 13.23 13.44 356,751 -0.10(-0.72%)
Jun 09, 2009 13.51 13.66 13.43 13.54 391,581 +0.05(+0.36%)
Jun 08, 2009 13.62 13.67 13.29 13.49 476,575 +0.04(+0.27%)
Jun 05, 2009 13.63 13.80 13.31 13.45 886,999 -0.00(-0.03%)
Jun 04, 2009 13.56 13.64 13.24 13.46 850,667 +0.00(+0.00%)
Jun 03, 2009 13.52 13.82 13.41 13.46 464,242 -0.12(-0.90%)
Jun 02, 2009 13.47 13.73 13.36 13.58 855,838 +0.03(+0.21%)
Jun 01, 2009 13.03 13.57 13.01 13.55 615,097 +0.66(+5.11%)
May 29, 2009 12.81 13.03 12.68 12.89 862,194 +0.15(+1.21%)
May 28, 2009 12.92 13.25 12.51 12.74 259,953 -0.06(-0.44%)
May 27, 2009 12.96 13.18 12.77 12.79 601,027 -0.20(-1.53%)
May 26, 2009 12.20 13.01 12.20 12.99 666,767 +0.75(+6.14%)
May 22, 2009 12.42 12.49 12.20 12.24 365,053 -0.14(-1.15%)
May 21, 2009 12.42 12.75 12.23 12.38 518,832 -0.14(-1.10%)
May 20, 2009 12.75 13.10 12.50 12.52 795,802 -0.14(-1.09%)
May 19, 2009 12.72 12.94 12.41 12.66 634,048 -0.02(-0.16%)
May 18, 2009 12.62 12.84 12.21 12.68 1,210,172 +0.07(+0.55%)
May 15, 2009 12.51 12.85 12.13 12.61 959,375 +0.17(+1.37%)
May 14, 2009 12.16 12.59 12.12 12.44 709,307 +0.28(+2.34%)
May 13, 2009 12.51 12.51 12.10 12.16 1,005,625 -0.57(-4.44%)
May 12, 2009 12.67 13.03 12.29 12.72 683,058 +0.13(+1.07%)
May 11, 2009 12.60 12.77 12.41 12.59 521,341 -0.12(-0.96%)
May 08, 2009 12.84 13.01 12.53 12.71 726,923 +0.00(+0.03%)
May 07, 2009 12.83 13.07 12.56 12.70 735,033 -0.01(-0.10%)
May 06, 2009 13.00 13.23 12.56 12.72 756,270 -0.24(-1.88%)
May 05, 2009 12.66 13.05 12.52 12.96 1,203,769 +0.21(+1.66%)
May 04, 2009 12.61 13.04 12.34 12.75 798,116 +0.41(+3.29%)
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.