Skip to main content

Columbia Sprtswr (NQ: COLM )

83.36 +0.19 (+0.22%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.81 27.23 26.69 27.19 964,212 +0.24(+0.89%)
Jan 30, 2007 26.45 27.01 26.26 26.95 1,699,535 +0.13(+0.50%)
Jan 29, 2007 25.88 27.00 25.85 26.82 1,855,960 +0.47(+1.78%)
Jan 26, 2007 25.99 26.57 25.57 26.35 4,520,070 +1.85(+7.55%)
Jan 25, 2007 24.71 24.91 24.09 24.50 1,169,137 -0.26(-1.05%)
Jan 24, 2007 24.53 24.79 24.43 24.76 573,870 +0.26(+1.06%)
Jan 23, 2007 24.27 24.62 24.17 24.50 472,115 +0.13(+0.53%)
Jan 22, 2007 24.48 24.60 24.05 24.37 646,760 -0.13(-0.55%)
Jan 19, 2007 24.36 24.64 24.02 24.50 351,841 +0.07(+0.29%)
Jan 18, 2007 24.79 24.90 24.36 24.43 485,534 -0.34(-1.35%)
Jan 17, 2007 24.67 24.94 24.64 24.77 660,134 +0.03(+0.14%)
Jan 16, 2007 24.32 24.82 24.28 24.73 1,088,263 +0.45(+1.85%)
Jan 12, 2007 23.83 24.39 23.70 24.28 1,444,955 +1.10(+4.76%)
Jan 11, 2007 22.95 23.27 22.91 23.18 557,179 +0.25(+1.08%)
Jan 10, 2007 23.02 23.20 22.81 22.93 655,834 -0.18(-0.76%)
Jan 09, 2007 23.45 23.45 22.76 23.11 1,037,376 -0.27(-1.17%)
Jan 08, 2007 23.55 23.57 23.19 23.38 545,131 -0.17(-0.71%)
Jan 05, 2007 23.86 23.86 23.30 23.55 836,884 -0.38(-1.59%)
Jan 04, 2007 23.58 23.98 23.42 23.93 466,401 +0.22(+0.92%)
Jan 03, 2007 23.44 23.90 23.36 23.71 920,537 +0.36(+1.53%)
Dec 29, 2006 23.57 23.62 23.23 23.36 545,009 -0.29(-1.22%)
Dec 28, 2006 23.76 23.80 23.43 23.65 507,369 -0.24(-1.02%)
Dec 27, 2006 23.69 23.99 23.59 23.89 400,267 +0.19(+0.80%)
Dec 26, 2006 23.58 23.86 23.58 23.70 592,154 +0.03(+0.14%)
Dec 22, 2006 23.67 23.80 23.23 23.67 745,875 +0.35(+1.49%)
Dec 21, 2006 23.84 24.29 23.26 23.32 1,120,384 -0.52(-2.20%)
Dec 20, 2006 23.84 23.90 23.63 23.84 998,270 -0.05(-0.23%)
Dec 19, 2006 24.06 24.20 23.75 23.90 719,945 -0.16(-0.68%)
Dec 18, 2006 24.73 24.75 24.02 24.06 939,040 -0.56(-2.28%)
Dec 15, 2006 25.34 25.38 24.62 24.62 771,416 -0.66(-2.60%)
Dec 14, 2006 25.17 25.43 24.97 25.28 539,662 +0.19(+0.75%)
Dec 13, 2006 25.20 25.35 24.99 25.09 401,352 -0.03(-0.10%)
Dec 12, 2006 25.41 25.44 24.94 25.12 496,142 -0.25(-0.99%)
Dec 11, 2006 25.31 25.48 25.14 25.37 283,013 +0.06(+0.23%)
Dec 08, 2006 25.50 25.55 25.21 25.31 299,099 -0.31(-1.21%)
Dec 07, 2006 25.81 26.23 25.51 25.62 783,481 -0.09(-0.36%)
Dec 06, 2006 24.80 25.77 24.74 25.71 937,557 +0.86(+3.44%)
Dec 05, 2006 25.14 25.14 24.79 24.86 620,851 -0.16(-0.64%)
Dec 04, 2006 24.68 25.02 24.68 25.02 539,278 +0.32(+1.31%)
Dec 01, 2006 24.70 25.08 24.37 24.69 469,565 +0.02(+0.07%)
Nov 30, 2006 24.80 24.88 24.54 24.68 534,199 -0.14(-0.56%)
Nov 29, 2006 24.74 25.03 24.66 24.82 452,347 +0.11(+0.46%)
Nov 28, 2006 24.76 24.80 24.50 24.70 701,272 -0.10(-0.39%)
Nov 27, 2006 25.32 25.36 24.76 24.80 835,084 -0.59(-2.33%)
Nov 24, 2006 25.36 25.60 25.24 25.39 194,951 -0.20(-0.77%)
Nov 22, 2006 25.52 25.73 25.36 25.59 704,300 +0.23(+0.91%)
Nov 21, 2006 25.13 25.51 25.02 25.36 640,270 +0.25(+1.00%)
Nov 20, 2006 24.66 25.29 24.63 25.10 692,042 +0.39(+1.56%)
Nov 17, 2006 24.74 25.23 24.56 24.72 770,756 +0.49(+2.02%)
Nov 16, 2006 24.32 24.41 24.08 24.23 454,973 -0.09(-0.36%)
Nov 15, 2006 23.83 24.49 23.83 24.32 1,115,770 +0.33(+1.38%)
Nov 14, 2006 23.49 24.02 23.12 23.99 483,025 +0.51(+2.18%)
Nov 13, 2006 23.44 23.70 23.24 23.47 252,936 +0.02(+0.07%)
Nov 10, 2006 23.12 23.48 23.00 23.46 301,133 +0.28(+1.21%)
Nov 09, 2006 23.53 23.55 23.00 23.18 245,671 -0.30(-1.29%)
Nov 08, 2006 23.23 23.57 23.13 23.48 298,498 +0.10(+0.41%)
Nov 07, 2006 23.36 23.80 23.34 23.38 405,879 +0.07(+0.31%)
Nov 06, 2006 22.90 23.38 22.88 23.31 797,804 +0.49(+2.13%)
Nov 03, 2006 22.92 23.14 22.64 22.82 310,171 -0.01(-0.05%)
Nov 02, 2006 22.79 23.01 22.52 22.84 576,334 -0.08(-0.35%)
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.