Columbia Sprtswr (NQ: COLM )

83.17 -0.42 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 96.01 100.41 95.32 99.45 640,855 +1.56(+1.59%)
Oct 28, 2021 95.62 98.05 94.86 97.89 413,904 +2.41(+2.53%)
Oct 27, 2021 96.77 97.03 95.31 95.48 218,266 -0.87(-0.90%)
Oct 26, 2021 96.23 96.35 244,455 +0.26(+0.27%)
Oct 25, 2021 95.06 96.79 94.70 96.09 314,005 +1.21(+1.27%)
Oct 22, 2021 94.19 95.95 92.85 94.88 232,160 +0.32(+0.33%)
Oct 21, 2021 93.10 94.65 92.66 94.57 181,485 +1.63(+1.75%)
Oct 20, 2021 92.78 94.65 92.45 92.94 229,684 +0.02(+0.02%)
Oct 19, 2021 92.10 93.22 91.60 92.92 224,723 +1.01(+1.09%)
Oct 18, 2021 91.60 92.35 90.99 91.92 191,229 -0.24(-0.26%)
Oct 15, 2021 92.90 93.12 91.99 92.16 166,012 -0.44(-0.48%)
Oct 14, 2021 92.18 93.06 91.81 92.60 199,754 +1.13(+1.24%)
Oct 13, 2021 91.56 91.75 90.47 91.47 225,028 +0.42(+0.46%)
Oct 12, 2021 90.61 91.86 90.61 91.04 202,299 +0.29(+0.32%)
Oct 11, 2021 91.23 92.70 90.74 90.76 213,574 -0.52(-0.57%)
Oct 08, 2021 93.38 93.38 91.15 91.27 257,863 -1.73(-1.86%)
Oct 07, 2021 92.04 93.90 91.59 93.01 354,870 +1.44(+1.57%)
Oct 06, 2021 89.73 91.85 89.21 91.57 549,063 +1.79(+1.99%)
Oct 05, 2021 91.05 92.25 89.35 89.78 718,227 -4.37(-4.64%)
Oct 04, 2021 93.62 94.99 93.29 94.15 272,154 +0.78(+0.83%)
Oct 01, 2021 92.90 93.90 91.94 93.37 341,471 +1.58(+1.72%)
Sep 30, 2021 95.28 95.28 91.73 91.79 415,859 -3.42(-3.59%)
Sep 29, 2021 95.32 96.13 94.28 95.21 305,606 +0.11(+0.11%)
Sep 28, 2021 96.29 96.87 94.74 95.10 186,282 -1.67(-1.72%)
Sep 27, 2021 95.68 97.29 94.79 96.77 326,199 +1.17(+1.22%)
Sep 24, 2021 94.82 95.75 93.47 95.60 225,985 -0.05(-0.05%)
Sep 23, 2021 94.99 96.73 94.99 95.65 238,088 +0.77(+0.81%)
Sep 22, 2021 94.75 96.34 94.75 94.88 238,217 +0.83(+0.89%)
Sep 21, 2021 94.25 95.63 94.00 94.05 301,326 +0.49(+0.52%)
Sep 20, 2021 93.57 95.57 92.60 93.56 494,667 -1.36(-1.43%)
Sep 17, 2021 96.76 97.82 94.13 94.92 1,236,048 -1.95(-2.02%)
Sep 16, 2021 97.44 98.10 96.81 96.88 370,298 -0.20(-0.21%)
Sep 15, 2021 99.38 99.58 97.01 97.08 389,012 -2.12(-2.13%)
Sep 14, 2021 99.67 99.84 98.02 99.19 279,333 -0.09(-0.09%)
Sep 13, 2021 98.88 99.84 98.32 99.28 362,543 +0.89(+0.91%)
Sep 10, 2021 97.01 98.93 96.88 98.39 654,980 +1.89(+1.96%)
Sep 09, 2021 96.08 97.55 95.78 96.50 437,500 +0.74(+0.77%)
Sep 08, 2021 96.56 96.56 95.02 95.77 239,893 -0.79(-0.82%)
Sep 07, 2021 98.93 98.93 96.06 96.56 332,268 -2.38(-2.40%)
Sep 03, 2021 98.50 100.30 98.50 98.94 243,818 +0.32(+0.32%)
Sep 02, 2021 99.53 99.74 98.46 98.62 170,795 -0.98(-0.98%)
Sep 01, 2021 98.44 100.35 98.44 99.60 227,791 +1.86(+1.90%)
Aug 31, 2021 98.77 98.77 97.43 97.74 229,582 -0.83(-0.85%)
Aug 30, 2021 98.99 99.65 98.42 98.57 167,806 -0.42(-0.43%)
Aug 27, 2021 98.34 99.66 98.11 98.99 248,688 +1.12(+1.14%)
Aug 26, 2021 99.40 99.46 97.24 97.87 226,921 -1.63(-1.64%)
Aug 25, 2021 98.40 99.73 97.70 99.50 207,159 +1.35(+1.38%)
Aug 24, 2021 97.24 98.61 97.08 98.15 263,390 +1.29(+1.33%)
Aug 23, 2021 97.26 97.60 96.85 96.86 216,898 +0.23(+0.24%)
Aug 20, 2021 95.41 96.92 95.36 96.63 229,676 +1.27(+1.34%)
Aug 19, 2021 95.18 96.73 94.71 95.35 376,286 -0.81(-0.85%)
Aug 18, 2021 96.05 97.73 96.03 96.17 245,150 -0.23(-0.24%)
Aug 17, 2021 98.91 98.91 95.78 96.40 371,782 -1.72(-1.76%)
Aug 16, 2021 98.58 99.18 97.15 98.12 213,010 -0.60(-0.61%)
Aug 13, 2021 98.75 99.13 97.94 98.73 235,008 +0.04(+0.04%)
Aug 12, 2021 100.26 100.32 98.29 98.69 208,033 -1.25(-1.26%)
Aug 11, 2021 98.29 100.04 97.29 99.94 405,123 +1.94(+1.98%)
Aug 10, 2021 98.15 99.44 97.45 98.00 354,470 +0.00(+0.00%)
Aug 09, 2021 98.16 98.76 96.97 98.00 381,509 -0.49(-0.49%)
Aug 06, 2021 98.40 98.90 97.44 98.48 319,021 +0.20(+0.20%)
Aug 05, 2021 97.30 99.32 96.81 98.28 408,470 +1.47(+1.52%)
Aug 04, 2021 96.80 98.99 96.32 96.81 552,484 -0.63(-0.65%)
Aug 03, 2021 102.22 102.22 96.96 97.44 552,656 +0.56(+0.58%)
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.