Skip to main content

Columbia Sprtswr (NQ: COLM )

82.23 -0.25 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.93 24.93 24.51 24.52 604,290 -0.29(-1.17%)
Feb 27, 2013 24.89 25.60 24.68 24.81 416,549 -0.30(-1.18%)
Feb 26, 2013 25.12 25.28 24.74 25.11 246,436 +0.00(+0.00%)
Feb 25, 2013 24.95 25.28 24.81 25.11 249,869 +0.29(+1.17%)
Feb 22, 2013 25.27 25.27 24.73 24.82 348,378 -0.35(-1.39%)
Feb 21, 2013 23.86 25.89 23.82 25.16 1,065,052 +1.42(+5.97%)
Feb 20, 2013 23.62 24.14 23.62 23.75 381,973 +0.06(+0.26%)
Feb 19, 2013 23.08 24.00 23.08 23.68 585,772 +0.44(+1.88%)
Feb 15, 2013 23.49 23.57 23.24 23.25 345,986 -0.36(-1.53%)
Feb 14, 2013 22.94 23.66 22.94 23.61 502,692 +0.55(+2.39%)
Feb 13, 2013 22.79 23.06 22.64 23.06 289,229 +0.30(+1.32%)
Feb 12, 2013 22.71 22.90 22.40 22.76 349,780 +0.14(+0.60%)
Feb 11, 2013 22.28 22.62 22.11 22.62 513,465 +0.30(+1.34%)
Feb 08, 2013 21.26 22.47 21.21 22.32 725,126 +0.49(+2.26%)
Feb 07, 2013 21.70 22.08 21.15 21.83 533,822 +0.38(+1.77%)
Feb 06, 2013 21.65 21.88 21.44 21.45 712,542 -0.04(-0.16%)
Feb 04, 2013 21.06 21.76 21.04 21.49 629,332 -0.81(-3.64%)
Feb 01, 2013 22.59 22.68 22.29 22.30 236,457 -0.22(-0.96%)
Jan 31, 2013 22.42 22.72 22.30 22.51 281,828 +0.11(+0.51%)
Jan 30, 2013 22.35 22.43 22.10 22.40 411,119 -0.05(-0.24%)
Jan 29, 2013 22.79 22.79 22.42 22.45 289,449 -0.28(-1.24%)
Jan 28, 2013 22.62 22.80 22.50 22.73 246,588 +0.17(+0.74%)
Jan 25, 2013 22.19 22.65 22.07 22.56 313,832 +0.42(+1.89%)
Jan 24, 2013 21.81 22.18 21.72 22.15 363,660 +0.42(+1.95%)
Jan 23, 2013 21.70 21.81 21.44 21.72 378,310 +0.00(+0.00%)
Jan 22, 2013 21.96 22.07 21.63 21.72 763,721 -0.33(-1.48%)
Jan 18, 2013 22.30 22.43 21.91 22.05 535,615 -0.33(-1.50%)
Jan 17, 2013 21.15 22.80 21.03 22.38 2,157,351 -0.60(-2.61%)
Jan 16, 2013 23.12 23.23 22.82 22.98 431,086 -0.22(-0.95%)
Jan 15, 2013 23.08 23.23 22.84 23.20 443,954 +0.03(+0.13%)
Jan 14, 2013 23.36 23.48 22.76 23.17 360,565 -0.18(-0.76%)
Jan 11, 2013 23.50 23.64 23.25 23.35 152,355 -0.10(-0.43%)
Jan 10, 2013 23.32 23.57 22.81 23.45 426,862 +0.19(+0.81%)
Jan 09, 2013 23.50 23.68 23.13 23.26 250,074 -0.26(-1.09%)
Jan 08, 2013 23.38 23.60 23.16 23.52 261,385 +0.19(+0.83%)
Jan 07, 2013 23.36 23.43 23.06 23.32 276,479 -0.21(-0.88%)
Jan 04, 2013 23.68 23.74 23.39 23.53 385,107 -0.02(-0.09%)
Jan 03, 2013 23.53 23.90 23.19 23.55 288,162 +0.12(+0.53%)
Jan 02, 2013 23.54 23.60 23.12 23.43 329,693 -0.07(-0.28%)
Dec 31, 2012 23.00 23.62 23.00 23.49 216,551 +0.54(+2.36%)
Dec 28, 2012 23.04 23.22 22.63 22.95 215,905 -0.07(-0.31%)
Dec 27, 2012 23.16 23.24 22.83 23.02 226,167 -0.06(-0.27%)
Dec 26, 2012 23.31 23.35 22.84 23.08 349,056 -0.19(-0.81%)
Dec 24, 2012 23.60 23.65 23.10 23.27 119,850 -0.38(-1.60%)
Dec 21, 2012 23.52 23.74 22.73 23.65 310,180 -0.06(-0.24%)
Dec 20, 2012 23.75 23.75 23.51 23.71 223,600 -0.08(-0.35%)
Dec 19, 2012 23.72 24.04 23.49 23.79 285,815 +0.07(+0.28%)
Dec 18, 2012 23.80 24.00 23.69 23.73 450,229 -0.11(-0.44%)
Dec 17, 2012 23.83 23.83 23.52 23.83 322,360 +0.13(+0.56%)
Dec 14, 2012 24.06 24.09 23.45 23.70 236,618 -0.31(-1.28%)
Dec 13, 2012 24.42 24.57 23.72 24.01 312,586 -0.41(-1.68%)
Dec 12, 2012 24.70 24.86 24.28 24.42 337,123 -0.18(-0.72%)
Dec 11, 2012 24.10 24.60 24.00 24.60 315,321 +0.49(+2.05%)
Dec 10, 2012 24.90 24.90 24.08 24.10 470,018 -0.79(-3.19%)
Dec 07, 2012 25.20 25.22 24.22 24.90 376,088 -0.22(-0.88%)
Dec 06, 2012 24.83 25.22 24.67 25.12 118,021 +0.23(+0.93%)
Dec 05, 2012 25.03 25.35 24.69 24.89 152,106 -0.04(-0.16%)
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.