Columbia Sprtswr (NQ: COLM )

76.83 -2.90 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 79.23 79.36 76.48 76.83 561,622 -2.90(-3.64%)
Mar 15, 2024 79.29 80.44 79.29 79.73 2,392,161 +0.21(+0.26%)
Mar 14, 2024 80.53 80.53 79.16 79.52 485,780 -0.80(-1.00%)
Mar 13, 2024 80.26 80.85 79.96 80.32 427,924 +0.22(+0.27%)
Mar 12, 2024 79.94 80.29 79.17 80.10 445,069 +0.30(+0.38%)
Mar 11, 2024 80.54 80.91 79.73 79.80 429,067 -0.89(-1.10%)
Mar 08, 2024 81.18 81.42 80.66 80.69 361,149 +0.01(+0.01%)
Mar 07, 2024 80.39 80.94 80.12 80.68 251,409 +0.57(+0.71%)
Mar 06, 2024 80.12 80.32 79.52 80.11 458,992 +0.56(+0.70%)
Mar 05, 2024 79.48 80.42 78.94 79.55 292,785 -0.12(-0.15%)
Mar 04, 2024 80.83 80.83 79.57 79.67 382,245 -1.23(-1.51%)
Mar 01, 2024 82.18 82.18 80.80 80.90 344,078 -1.48(-1.80%)
Feb 29, 2024 81.77 82.58 81.44 82.38 412,981 +1.00(+1.22%)
Feb 28, 2024 80.42 81.79 80.03 81.39 405,059 +0.04(+0.05%)
Feb 27, 2024 81.52 81.71 80.85 81.35 466,498 +0.58(+0.72%)
Feb 26, 2024 82.03 82.09 80.45 80.77 433,396 -1.65(-2.01%)
Feb 23, 2024 81.91 82.84 81.47 82.42 502,195 +0.78(+0.95%)
Feb 22, 2024 81.37 82.04 81.00 81.64 313,359 +0.45(+0.55%)
Feb 21, 2024 79.72 81.21 79.60 81.20 396,277 +1.46(+1.84%)
Feb 20, 2024 80.28 80.94 79.71 79.73 507,076 -1.06(-1.31%)
Feb 16, 2024 80.48 81.37 80.20 80.79 574,569 -0.64(-0.78%)
Feb 15, 2024 81.45 82.06 81.26 81.43 312,126 +0.24(+0.29%)
Feb 14, 2024 80.58 81.29 79.51 81.19 375,215 +1.34(+1.67%)
Feb 13, 2024 79.27 80.53 78.54 79.85 508,053 -1.10(-1.35%)
Feb 12, 2024 80.08 81.37 80.08 80.95 536,847 +1.20(+1.50%)
Feb 09, 2024 78.25 80.03 78.21 79.75 670,721 +1.97(+2.54%)
Feb 08, 2024 77.36 78.29 76.24 77.78 781,970 +0.92(+1.19%)
Feb 07, 2024 77.26 77.86 76.25 76.86 449,536 -0.43(-0.55%)
Feb 06, 2024 77.20 78.00 76.65 77.29 735,971 +0.00(+0.00%)
Feb 05, 2024 80.38 80.38 76.47 77.29 855,253 -3.77(-4.65%)
Feb 02, 2024 73.68 81.27 73.24 81.06 2,026,466 -0.71(-0.87%)
Feb 01, 2024 79.28 81.94 78.90 81.76 856,828 +2.80(+3.55%)
Jan 31, 2024 80.83 81.26 78.95 78.96 599,941 -2.12(-2.62%)
Jan 30, 2024 80.93 81.46 80.60 81.09 458,923 +0.15(+0.18%)
Jan 29, 2024 80.02 81.03 79.47 80.94 436,404 +0.77(+0.96%)
Jan 26, 2024 78.20 80.53 77.86 80.17 754,592 +2.07(+2.65%)
Jan 25, 2024 78.97 79.73 77.88 78.10 460,219 -0.44(-0.56%)
Jan 24, 2024 79.57 79.97 78.49 78.54 298,299 -0.72(-0.91%)
Jan 23, 2024 79.65 80.36 78.55 79.25 302,618 +0.20(+0.25%)
Jan 22, 2024 78.31 79.06 77.99 79.05 277,972 +0.95(+1.21%)
Jan 19, 2024 77.50 78.12 76.55 78.11 264,095 +0.90(+1.16%)
Jan 18, 2024 77.20 77.45 75.90 77.21 368,218 +0.51(+0.66%)
Jan 17, 2024 76.54 76.99 75.75 76.70 364,930 -0.68(-0.88%)
Jan 16, 2024 76.40 77.41 75.44 77.38 439,838 +0.28(+0.36%)
Jan 12, 2024 77.78 78.48 76.75 77.10 297,346 -0.18(-0.23%)
Jan 11, 2024 77.16 77.61 76.59 77.28 260,562 -0.22(-0.28%)
Jan 10, 2024 77.30 77.65 76.37 77.50 328,570 +0.28(+0.36%)
Jan 09, 2024 76.07 77.52 75.63 77.22 325,601 +0.76(+0.99%)
Jan 08, 2024 75.11 76.70 74.86 76.46 366,147 +1.37(+1.83%)
Jan 05, 2024 74.72 76.30 73.35 75.09 747,378 -1.51(-1.98%)
Jan 04, 2024 76.09 76.68 75.43 76.60 346,035 +0.19(+0.25%)
Jan 03, 2024 78.18 78.18 76.37 76.41 305,409 -2.61(-3.30%)
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.