Columbia Sprtswr (NQ: COLM )

99.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 98.35 100.18 96.95 99.07 222,352 +0.33(+0.33%)
Oct 21, 2021 97.21 98.82 96.75 98.74 173,818 +1.70(+1.75%)
Oct 20, 2021 96.87 98.83 96.53 97.04 219,981 +0.02(+0.02%)
Oct 19, 2021 96.16 97.33 95.64 97.02 215,230 +1.05(+1.09%)
Oct 18, 2021 95.64 96.42 95.00 95.97 183,151 -0.25(-0.26%)
Oct 15, 2021 97.00 97.23 96.05 96.22 158,999 -0.46(-0.48%)
Oct 14, 2021 96.25 97.17 95.86 96.68 191,315 +1.18(+1.24%)
Oct 13, 2021 95.60 95.80 94.46 95.50 215,522 +0.44(+0.46%)
Oct 12, 2021 94.61 95.91 94.61 95.06 193,753 +0.30(+0.32%)
Oct 11, 2021 95.25 96.79 94.74 94.76 204,552 -0.54(-0.57%)
Oct 08, 2021 97.50 97.50 95.18 95.30 246,969 -1.81(-1.86%)
Oct 07, 2021 96.10 98.04 95.63 97.11 339,878 +1.50(+1.57%)
Oct 06, 2021 93.69 95.90 93.15 95.61 525,867 +1.87(+1.99%)
Oct 05, 2021 95.07 96.32 93.29 93.74 687,884 -4.56(-4.64%)
Oct 04, 2021 97.75 99.18 97.40 98.30 260,657 +0.81(+0.83%)
Oct 01, 2021 97.00 98.04 96.00 97.49 327,045 +1.65(+1.72%)
Sep 30, 2021 99.48 99.48 95.78 95.84 398,291 -3.57(-3.59%)
Sep 29, 2021 99.52 100.37 98.44 99.41 292,695 +0.11(+0.11%)
Sep 28, 2021 100.54 101.14 98.92 99.30 178,413 -1.74(-1.72%)
Sep 27, 2021 99.90 101.58 98.97 101.04 312,418 +1.22(+1.22%)
Sep 24, 2021 99.00 99.97 97.60 99.82 216,438 -0.05(-0.05%)
Sep 23, 2021 99.18 101.00 99.18 99.87 228,030 +0.80(+0.81%)
Sep 22, 2021 98.93 100.59 98.93 99.07 228,153 +0.87(+0.89%)
Sep 21, 2021 98.41 99.85 98.15 98.20 288,596 +0.51(+0.52%)
Sep 20, 2021 97.70 99.79 96.68 97.69 473,769 -1.42(-1.43%)
Sep 17, 2021 101.03 102.13 98.28 99.11 1,183,829 -2.04(-2.02%)
Sep 16, 2021 101.74 102.43 101.08 101.15 354,654 -0.21(-0.21%)
Sep 15, 2021 103.76 103.97 101.29 101.36 372,578 -2.21(-2.13%)
Sep 14, 2021 104.07 104.24 102.34 103.57 267,532 -0.09(-0.09%)
Sep 13, 2021 103.24 104.24 102.66 103.66 347,227 +0.93(+0.91%)
Sep 10, 2021 101.29 103.29 101.15 102.73 627,309 +1.97(+1.96%)
Sep 09, 2021 100.32 101.85 100.01 100.76 419,017 +0.77(+0.77%)
Sep 08, 2021 100.82 100.82 99.21 99.99 229,759 -0.83(-0.82%)
Sep 07, 2021 103.29 103.29 100.29 100.82 318,231 -2.48(-2.40%)
Sep 03, 2021 102.84 104.72 102.84 103.30 233,518 +0.33(+0.32%)
Sep 02, 2021 103.92 104.14 102.80 102.97 163,580 -1.02(-0.98%)
Sep 01, 2021 102.78 104.78 102.78 103.99 218,168 +1.94(+1.90%)
Aug 31, 2021 103.13 103.13 101.73 102.05 219,883 -0.87(-0.85%)
Aug 30, 2021 103.36 104.04 102.76 102.92 160,717 -0.44(-0.43%)
Aug 27, 2021 102.68 104.06 102.44 103.36 238,182 +1.17(+1.14%)
Aug 26, 2021 103.78 103.85 101.53 102.19 217,335 -1.70(-1.64%)
Aug 25, 2021 102.74 104.12 102.01 103.89 198,408 +1.41(+1.38%)
Aug 24, 2021 101.53 102.96 101.36 102.48 252,263 +1.35(+1.33%)
Aug 23, 2021 101.55 101.90 101.12 101.13 207,735 +0.24(+0.24%)
Aug 20, 2021 99.62 101.19 99.57 100.89 219,973 +1.33(+1.34%)
Aug 19, 2021 99.38 101.00 98.89 99.56 360,389 -0.85(-0.85%)
Aug 18, 2021 100.29 102.04 100.27 100.41 234,794 -0.24(-0.24%)
Aug 17, 2021 103.27 103.27 100.00 100.65 356,076 -1.80(-1.76%)
Aug 16, 2021 102.93 103.56 101.44 102.45 204,011 -0.63(-0.61%)
Aug 13, 2021 103.11 103.50 102.26 103.08 225,080 +0.04(+0.04%)
Aug 12, 2021 104.68 104.75 102.63 103.04 199,245 -1.31(-1.26%)
Aug 11, 2021 102.63 104.45 101.58 104.35 388,008 +1.77(+1.73%)
Aug 10, 2021 102.74 104.09 102.01 102.58 338,635 +0.00(+0.00%)
Aug 09, 2021 102.75 103.38 101.50 102.58 364,466 -0.51(-0.49%)
Aug 06, 2021 103.00 103.53 102.00 103.09 304,769 +0.21(+0.20%)
Aug 05, 2021 101.85 103.96 101.34 102.88 390,222 +1.54(+1.52%)
Aug 04, 2021 101.33 103.61 100.82 101.34 527,802 -0.66(-0.65%)
Aug 03, 2021 107.00 107.00 101.50 102.00 527,967 +0.59(+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.