Skip to main content

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 (%)
Jan 31, 2007 26.80 27.22 26.69 27.18 964,492 +0.24(+0.89%)
Jan 30, 2007 26.44 27.00 26.25 26.94 1,700,028 +0.13(+0.50%)
Jan 29, 2007 25.87 26.99 25.84 26.81 1,856,499 +0.47(+1.78%)
Jan 26, 2007 25.99 26.56 25.56 26.34 4,521,383 +1.85(+7.55%)
Jan 25, 2007 24.70 24.90 24.08 24.49 1,169,477 -0.26(-1.05%)
Jan 24, 2007 24.52 24.79 24.42 24.75 574,037 +0.26(+1.06%)
Jan 23, 2007 24.27 24.61 24.16 24.49 472,252 +0.13(+0.53%)
Jan 22, 2007 24.47 24.59 24.05 24.36 646,947 -0.13(-0.55%)
Jan 19, 2007 24.35 24.63 24.02 24.49 351,943 +0.07(+0.29%)
Jan 18, 2007 24.78 24.90 24.36 24.42 485,675 -0.34(-1.35%)
Jan 17, 2007 24.67 24.93 24.63 24.76 660,325 +0.03(+0.14%)
Jan 16, 2007 24.31 24.81 24.28 24.72 1,088,579 +0.45(+1.85%)
Jan 12, 2007 23.82 24.38 23.70 24.28 1,445,375 +1.10(+4.76%)
Jan 11, 2007 22.94 23.26 22.91 23.17 557,341 +0.25(+1.08%)
Jan 10, 2007 23.02 23.19 22.80 22.93 656,024 -0.18(-0.76%)
Jan 09, 2007 23.45 23.45 22.75 23.10 1,037,677 -0.27(-1.17%)
Jan 08, 2007 23.54 23.56 23.18 23.37 545,289 -0.17(-0.71%)
Jan 05, 2007 23.85 23.85 23.29 23.54 837,127 -0.38(-1.59%)
Jan 04, 2007 23.58 23.97 23.42 23.92 466,536 +0.22(+0.92%)
Jan 03, 2007 23.43 23.89 23.35 23.71 920,804 +0.36(+1.53%)
Dec 29, 2006 23.56 23.61 23.22 23.35 545,167 -0.29(-1.22%)
Dec 28, 2006 23.75 23.79 23.42 23.64 507,517 -0.24(-1.02%)
Dec 27, 2006 23.68 23.98 23.58 23.88 400,383 +0.19(+0.80%)
Dec 26, 2006 23.57 23.85 23.57 23.69 592,326 +0.03(+0.14%)
Dec 22, 2006 23.67 23.79 23.22 23.66 746,092 +0.35(+1.49%)
Dec 21, 2006 23.84 24.28 23.25 23.31 1,120,710 -0.52(-2.20%)
Dec 20, 2006 23.83 23.89 23.62 23.84 998,560 -0.05(-0.23%)
Dec 19, 2006 24.05 24.20 23.74 23.89 720,154 -0.16(-0.68%)
Dec 18, 2006 24.72 24.75 24.01 24.05 939,313 -0.56(-2.28%)
Dec 15, 2006 25.33 25.37 24.62 24.62 771,640 -0.66(-2.60%)
Dec 14, 2006 25.16 25.42 24.96 25.27 539,819 +0.19(+0.75%)
Dec 13, 2006 25.19 25.34 24.98 25.08 401,469 -0.03(-0.10%)
Dec 12, 2006 25.40 25.44 24.93 25.11 496,286 -0.25(-0.99%)
Dec 11, 2006 25.30 25.47 25.13 25.36 283,095 +0.06(+0.23%)
Dec 08, 2006 25.50 25.55 25.21 25.30 299,185 -0.31(-1.21%)
Dec 07, 2006 25.81 26.22 25.50 25.61 783,709 -0.09(-0.36%)
Dec 06, 2006 24.79 25.76 24.73 25.71 937,829 +0.86(+3.44%)
Dec 05, 2006 25.14 25.14 24.78 24.85 621,031 -0.16(-0.64%)
Dec 04, 2006 24.67 25.01 24.67 25.01 539,435 +0.32(+1.31%)
Dec 01, 2006 24.69 25.08 24.36 24.69 469,702 +0.02(+0.07%)
Nov 30, 2006 24.80 24.87 24.54 24.67 534,354 -0.14(-0.56%)
Nov 29, 2006 24.73 25.03 24.65 24.81 452,478 +0.11(+0.46%)
Nov 28, 2006 24.75 24.79 24.50 24.69 701,475 -0.10(-0.39%)
Nov 27, 2006 25.31 25.35 24.75 24.79 835,326 -0.59(-2.33%)
Nov 24, 2006 25.35 25.60 25.23 25.38 195,008 -0.20(-0.77%)
Nov 22, 2006 25.51 25.73 25.35 25.58 704,505 +0.23(+0.91%)
Nov 21, 2006 25.13 25.50 25.01 25.35 640,456 +0.25(+1.00%)
Nov 20, 2006 24.66 25.29 24.62 25.10 692,243 +0.39(+1.56%)
Nov 17, 2006 24.73 25.22 24.55 24.71 770,980 +0.49(+2.03%)
Nov 16, 2006 24.32 24.41 24.07 24.22 455,105 -0.09(-0.36%)
Nov 15, 2006 23.82 24.48 23.82 24.31 1,116,094 +0.33(+1.38%)
Nov 14, 2006 23.49 24.02 23.11 23.98 483,165 +0.51(+2.18%)
Nov 13, 2006 23.44 23.69 23.24 23.47 253,009 +0.02(+0.07%)
Nov 10, 2006 23.11 23.48 22.99 23.45 301,220 +0.28(+1.21%)
Nov 09, 2006 23.53 23.55 22.99 23.17 245,743 -0.30(-1.29%)
Nov 08, 2006 23.22 23.56 23.12 23.47 298,584 +0.10(+0.41%)
Nov 07, 2006 23.36 23.80 23.33 23.37 405,997 +0.07(+0.31%)
Nov 06, 2006 22.89 23.37 22.88 23.30 798,036 +0.49(+2.13%)
Nov 03, 2006 22.91 23.13 22.64 22.82 310,261 -0.01(-0.06%)
Nov 02, 2006 22.79 23.01 22.51 22.83 576,501 -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.