Columbia Sprtswr (NQ: COLM )

83.64 +0.47 (+0.57%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 93.62 94.61 93.03 93.52 223,944 -0.44(-0.47%)
Dec 30, 2021 93.58 94.84 93.44 93.97 280,146 +0.55(+0.59%)
Dec 29, 2021 91.60 93.53 91.60 93.42 378,396 +2.37(+2.60%)
Dec 28, 2021 91.31 92.42 90.70 91.05 550,157 -0.40(-0.44%)
Dec 27, 2021 89.72 91.50 89.72 91.45 213,803 +1.46(+1.62%)
Dec 23, 2021 89.20 90.33 88.74 89.99 251,702 +0.90(+1.01%)
Dec 22, 2021 88.89 89.88 88.50 89.09 211,673 +0.10(+0.11%)
Dec 21, 2021 88.29 89.38 88.12 88.99 342,662 +1.76(+2.01%)
Dec 20, 2021 89.78 89.78 86.81 87.24 298,854 -3.60(-3.96%)
Dec 17, 2021 92.14 93.00 90.61 90.84 653,066 -0.99(-1.08%)
Dec 16, 2021 93.17 94.63 91.26 91.83 408,533 -3.25(-3.42%)
Dec 15, 2021 94.65 95.11 93.66 95.08 269,334 +0.63(+0.67%)
Dec 14, 2021 95.33 95.74 94.17 94.45 325,294 -1.09(-1.15%)
Dec 13, 2021 96.90 96.90 94.71 95.54 244,905 -1.67(-1.72%)
Dec 10, 2021 97.81 98.25 96.86 97.21 221,728 -0.12(-0.13%)
Dec 09, 2021 98.02 98.98 97.31 97.34 219,420 -1.28(-1.29%)
Dec 08, 2021 97.94 98.74 96.49 98.61 282,970 +0.48(+0.49%)
Dec 07, 2021 96.54 99.57 96.54 98.13 342,824 +1.99(+2.07%)
Dec 06, 2021 93.75 96.51 93.29 96.15 318,619 +3.39(+3.65%)
Dec 03, 2021 93.43 94.05 92.14 92.76 310,254 -0.20(-0.22%)
Dec 02, 2021 92.74 93.76 92.66 92.96 347,615 +0.74(+0.80%)
Dec 01, 2021 95.40 96.93 92.22 92.22 275,377 -1.39(-1.49%)
Nov 30, 2021 95.12 95.55 92.18 93.61 384,934 -2.22(-2.31%)
Nov 29, 2021 96.78 97.18 95.34 95.83 226,203 -0.33(-0.34%)
Nov 26, 2021 97.21 97.26 94.84 96.15 204,472 -2.83(-2.86%)
Nov 24, 2021 99.23 99.50 97.10 98.99 187,237 -1.17(-1.17%)
Nov 23, 2021 100.15 100.77 99.44 100.16 221,634 -0.01(-0.01%)
Nov 22, 2021 99.69 100.76 99.13 100.17 222,291 +1.05(+1.06%)
Nov 19, 2021 100.40 100.67 98.56 99.12 273,899 -1.65(-1.64%)
Nov 18, 2021 101.21 100.94 100.38 100.77 183,182 -0.36(-0.36%)
Nov 17, 2021 101.51 101.75 100.65 101.14 288,501 -0.80(-0.78%)
Nov 16, 2021 101.53 102.72 101.40 101.93 157,569 +0.64(+0.63%)
Nov 15, 2021 101.89 102.93 101.03 101.29 157,263 -0.42(-0.41%)
Nov 12, 2021 101.46 102.33 100.72 101.71 176,136 +0.59(+0.59%)
Nov 11, 2021 101.68 102.08 101.09 101.12 170,014 -0.35(-0.35%)
Nov 10, 2021 101.65 101.47 171,014 -0.53(-0.52%)
Nov 09, 2021 100.46 102.27 99.78 102.00 237,630 +1.54(+1.53%)
Nov 08, 2021 100.15 101.03 99.56 100.46 185,206 +0.22(+0.22%)
Nov 05, 2021 99.10 100.81 99.10 100.24 182,707 +1.64(+1.66%)
Nov 04, 2021 99.39 100.94 98.47 98.60 268,712 -0.79(-0.80%)
Nov 03, 2021 97.11 100.10 97.11 99.40 318,527 +2.29(+2.36%)
Nov 02, 2021 99.15 99.19 96.98 97.11 249,238 -1.94(-1.96%)
Nov 01, 2021 99.77 99.58 98.37 99.05 320,010 -0.37(-0.38%)
Oct 29, 2021 95.99 100.38 95.29 99.42 641,041 +1.56(+1.59%)
Oct 28, 2021 95.59 98.02 94.83 97.86 414,024 +2.41(+2.53%)
Oct 27, 2021 96.74 97.00 95.28 95.45 218,329 -0.87(-0.90%)
Oct 26, 2021 96.21 96.32 244,526 +0.26(+0.27%)
Oct 25, 2021 95.03 96.76 94.68 96.06 314,097 +1.21(+1.27%)
Oct 22, 2021 94.17 95.92 92.83 94.86 232,227 +0.32(+0.33%)
Oct 21, 2021 93.08 94.62 92.64 94.54 181,537 +1.63(+1.75%)
Oct 20, 2021 92.75 94.63 92.42 92.91 229,751 +0.02(+0.02%)
Oct 19, 2021 92.07 93.19 91.58 92.89 224,789 +1.01(+1.09%)
Oct 18, 2021 91.57 92.32 90.96 91.89 191,285 -0.24(-0.26%)
Oct 15, 2021 92.88 93.10 91.97 92.13 166,060 -0.44(-0.48%)
Oct 14, 2021 92.16 93.04 91.78 92.57 199,812 +1.13(+1.24%)
Oct 13, 2021 91.53 91.73 90.44 91.44 225,094 +0.42(+0.46%)
Oct 12, 2021 90.59 91.83 90.59 91.02 202,358 +0.29(+0.32%)
Oct 11, 2021 91.20 92.67 90.71 90.73 213,636 -0.52(-0.57%)
Oct 08, 2021 93.35 93.35 91.13 91.25 257,937 -1.73(-1.86%)
Oct 07, 2021 92.01 93.87 91.56 92.98 354,973 +1.44(+1.57%)
Oct 06, 2021 89.71 91.82 89.19 91.54 549,222 +1.79(+1.99%)
Oct 05, 2021 91.03 92.22 89.32 89.75 718,435 -4.37(-4.64%)
Oct 04, 2021 93.59 94.96 93.26 94.12 272,233 +0.78(+0.83%)
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.