Skip to main content

Columbia Sprtswr (NQ: COLM )

82.48 -0.69 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.01 22.64 21.94 22.28 2,448,491 -0.22(-0.99%)
Jan 29, 2004 22.36 22.64 21.91 22.50 788,659 +0.22(+1.00%)
Jan 28, 2004 22.75 22.89 22.06 22.28 1,176,430 -0.57(-2.50%)
Jan 27, 2004 22.65 23.36 22.65 22.85 942,479 +0.12(+0.52%)
Jan 26, 2004 22.90 23.00 22.49 22.73 521,559 -0.27(-1.17%)
Jan 23, 2004 22.96 23.04 22.76 23.00 489,841 +0.04(+0.18%)
Jan 22, 2004 23.00 23.02 22.87 22.96 343,175 -0.04(-0.16%)
Jan 21, 2004 22.73 23.06 22.71 23.00 535,152 +0.23(+1.03%)
Jan 20, 2004 22.94 23.11 22.69 22.76 803,444 -0.30(-1.31%)
Jan 16, 2004 23.01 23.12 22.85 23.06 459,554 +0.10(+0.42%)
Jan 15, 2004 23.10 23.17 22.75 22.97 336,638 -0.21(-0.90%)
Jan 14, 2004 23.04 23.24 22.94 23.18 324,814 +0.16(+0.69%)
Jan 13, 2004 23.27 23.27 22.94 23.02 248,221 -0.21(-0.92%)
Jan 12, 2004 23.51 23.51 23.06 23.23 541,498 -0.29(-1.21%)
Jan 09, 2004 24.03 24.11 23.46 23.52 401,534 -0.64(-2.66%)
Jan 08, 2004 23.39 24.73 23.15 24.16 1,441,660 +1.19(+5.17%)
Jan 07, 2004 23.22 23.34 22.92 22.97 515,988 -0.34(-1.46%)
Jan 06, 2004 22.64 23.57 22.55 23.31 548,507 +0.71(+3.14%)
Jan 05, 2004 22.95 23.17 22.44 22.60 698,036 -0.36(-1.59%)
Jan 02, 2004 22.91 23.12 22.91 22.97 307,402 +0.11(+0.50%)
Dec 31, 2003 23.11 23.44 22.83 22.85 565,678 -0.30(-1.30%)
Dec 30, 2003 23.13 23.26 23.00 23.15 245,617 -0.08(-0.33%)
Dec 29, 2003 23.23 23.31 22.69 23.23 528,563 -0.03(-0.13%)
Dec 26, 2003 23.07 23.38 23.07 23.26 173,528 +0.13(+0.58%)
Dec 24, 2003 23.08 23.22 22.90 23.13 245,287 +0.03(+0.15%)
Dec 23, 2003 22.92 23.10 22.86 23.09 372,579 +0.11(+0.49%)
Dec 22, 2003 23.27 23.27 22.89 22.98 533,962 -0.26(-1.12%)
Dec 19, 2003 23.02 23.35 22.76 23.24 659,871 +0.27(+1.19%)
Dec 18, 2003 22.50 23.25 22.45 22.97 1,042,208 +0.53(+2.37%)
Dec 17, 2003 21.70 22.59 21.62 22.43 1,390,038 +0.82(+3.78%)
Dec 16, 2003 21.79 21.79 20.90 21.62 1,599,165 -0.13(-0.60%)
Dec 15, 2003 21.91 21.92 21.47 21.75 550,470 -0.07(-0.31%)
Dec 12, 2003 22.05 22.20 21.80 21.81 368,506 -0.20(-0.90%)
Dec 11, 2003 21.80 22.20 21.78 22.01 480,588 +0.16(+0.75%)
Dec 10, 2003 22.69 22.69 21.11 21.85 1,004,465 -0.84(-3.71%)
Dec 09, 2003 23.10 23.19 22.61 22.69 367,862 -0.42(-1.80%)
Dec 08, 2003 23.15 23.33 22.56 23.10 783,319 -0.06(-0.27%)
Dec 05, 2003 23.02 23.44 22.60 23.17 353,358 +0.15(+0.66%)
Dec 04, 2003 23.31 23.48 22.45 23.02 932,702 -0.29(-1.24%)
Dec 03, 2003 24.28 24.36 23.18 23.31 842,219 -0.88(-3.66%)
Dec 02, 2003 24.71 24.71 24.07 24.19 379,460 -0.44(-1.80%)
Dec 01, 2003 24.88 24.88 24.47 24.64 262,878 -0.22(-0.89%)
Nov 28, 2003 24.40 24.88 24.37 24.86 225,238 +0.43(+1.75%)
Nov 26, 2003 24.47 24.50 24.11 24.43 368,697 +0.07(+0.29%)
Nov 25, 2003 24.35 24.39 24.22 24.36 571,542 +0.03(+0.12%)
Nov 24, 2003 24.13 24.35 24.03 24.33 235,941 +0.31(+1.31%)
Nov 21, 2003 23.93 24.11 23.71 24.01 202,263 +0.10(+0.42%)
Nov 20, 2003 24.07 24.19 23.84 23.91 371,239 -0.14(-0.58%)
Nov 19, 2003 23.89 24.16 23.73 24.05 303,508 +0.14(+0.58%)
Nov 18, 2003 23.99 24.06 23.80 23.91 468,528 -0.08(-0.31%)
Nov 17, 2003 24.15 24.15 23.80 23.99 494,045 -0.17(-0.71%)
Nov 14, 2003 24.49 24.76 24.16 24.16 224,420 -0.42(-1.71%)
Nov 13, 2003 24.43 24.76 24.37 24.58 470,247 +0.14(+0.57%)
Nov 12, 2003 24.24 24.53 24.10 24.44 363,858 +0.22(+0.90%)
Nov 11, 2003 23.92 24.32 23.82 24.22 494,005 +0.24(+1.00%)
Nov 10, 2003 24.15 24.22 23.90 23.99 326,693 -0.20(-0.81%)
Nov 07, 2003 24.01 24.31 24.01 24.18 408,194 +0.16(+0.65%)
Nov 06, 2003 23.92 24.06 23.90 24.03 203,553 +0.03(+0.10%)
Nov 05, 2003 23.90 24.11 23.80 24.00 190,742 +0.06(+0.26%)
Nov 04, 2003 24.01 24.53 23.90 23.94 282,080 -0.16(-0.66%)
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.