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, 2012 19.66 20.42 19.59 20.03 593,366 -0.07(-0.35%)
Jan 30, 2012 20.57 20.58 20.01 20.10 688,576 -0.70(-3.38%)
Jan 27, 2012 20.76 20.97 20.64 20.80 621,992 -0.04(-0.17%)
Jan 26, 2012 21.18 21.20 20.53 20.84 629,301 -0.31(-1.45%)
Jan 25, 2012 20.90 21.22 20.78 21.14 364,225 +0.21(+1.00%)
Jan 24, 2012 20.20 20.96 20.08 20.93 1,270,785 +0.69(+3.41%)
Jan 23, 2012 20.17 20.39 20.12 20.24 403,846 -0.00(-0.02%)
Jan 20, 2012 20.03 20.53 20.03 20.25 623,125 +0.20(+0.98%)
Jan 19, 2012 19.75 20.14 19.75 20.05 1,202,509 +0.25(+1.26%)
Jan 18, 2012 19.63 19.87 19.44 19.80 401,147 +0.17(+0.87%)
Jan 17, 2012 19.85 19.85 19.33 19.63 599,677 -0.03(-0.18%)
Jan 13, 2012 19.44 19.92 19.44 19.67 635,486 +0.07(+0.33%)
Jan 12, 2012 19.66 19.68 19.44 19.60 812,936 -0.08(-0.40%)
Jan 11, 2012 19.66 19.73 19.54 19.68 471,877 -0.00(-0.02%)
Jan 10, 2012 19.56 19.71 19.44 19.68 379,970 +0.35(+1.81%)
Jan 09, 2012 19.26 19.62 19.17 19.33 592,588 +0.01(+0.05%)
Jan 06, 2012 19.39 19.44 19.19 19.33 632,987 -0.06(-0.29%)
Jan 05, 2012 19.51 19.60 18.90 19.38 1,062,613 -0.29(-1.49%)
Jan 04, 2012 19.84 20.13 19.66 19.68 500,127 -0.66(-3.24%)
Dec 30, 2011 20.36 20.55 20.23 20.34 267,813 +0.02(+0.09%)
Dec 29, 2011 19.66 20.34 19.44 20.32 443,114 +0.38(+1.93%)
Dec 28, 2011 20.20 20.31 19.87 19.93 230,221 -0.38(-1.87%)
Dec 27, 2011 20.15 20.47 20.15 20.31 242,846 -0.01(-0.06%)
Dec 23, 2011 20.25 20.42 20.25 20.33 248,763 +0.14(+0.71%)
Dec 21, 2011 20.23 20.37 19.96 20.18 495,356 +0.00(+0.00%)
Dec 20, 2011 20.51 20.64 19.86 20.18 591,567 +0.17(+0.83%)
Dec 19, 2011 20.25 20.52 19.85 20.02 529,886 -0.18(-0.91%)
Dec 16, 2011 20.46 20.51 20.13 20.20 452,163 -0.25(-1.22%)
Dec 15, 2011 21.15 21.15 20.22 20.45 436,725 -0.41(-1.97%)
Dec 14, 2011 20.75 21.07 20.35 20.86 320,601 -0.03(-0.13%)
Dec 13, 2011 22.06 22.06 20.73 20.89 440,273 -1.05(-4.80%)
Dec 12, 2011 22.20 22.27 21.66 21.94 400,421 -0.73(-3.22%)
Dec 09, 2011 22.62 22.87 22.42 22.67 331,094 +0.17(+0.74%)
Dec 08, 2011 22.72 22.97 22.47 22.50 295,935 -0.55(-2.39%)
Dec 07, 2011 23.51 23.66 22.72 23.05 378,168 -0.69(-2.93%)
Dec 06, 2011 23.10 23.92 22.65 23.75 1,130,653 +0.66(+2.84%)
Dec 05, 2011 22.57 23.47 22.35 23.09 1,172,039 +0.86(+3.85%)
Dec 02, 2011 22.30 22.49 22.18 22.24 237,498 +0.27(+1.24%)
Dec 01, 2011 21.95 22.23 21.70 21.96 745,292 -0.23(-1.03%)
Nov 30, 2011 21.53 22.19 21.53 22.19 544,133 +1.34(+6.41%)
Nov 29, 2011 20.93 21.01 20.67 20.86 314,800 -0.08(-0.40%)
Nov 28, 2011 20.52 21.10 20.40 20.94 350,216 +0.95(+4.77%)
Nov 25, 2011 20.20 20.40 19.98 19.99 209,761 -0.29(-1.42%)
Nov 23, 2011 20.32 20.42 19.96 20.27 547,892 -0.28(-1.36%)
Nov 22, 2011 20.45 20.75 20.22 20.55 421,044 -0.13(-0.61%)
Nov 21, 2011 21.01 21.11 20.61 20.68 258,915 -0.64(-3.01%)
Nov 18, 2011 21.61 22.20 21.20 21.32 261,614 -0.29(-1.35%)
Nov 17, 2011 22.11 22.79 21.28 21.62 509,819 -0.62(-2.79%)
Nov 16, 2011 22.52 22.85 22.10 22.24 434,937 -0.52(-2.30%)
Nov 15, 2011 22.71 22.96 22.52 22.76 248,406 -0.11(-0.50%)
Nov 14, 2011 23.25 23.48 22.68 22.87 326,408 -0.44(-1.91%)
Nov 11, 2011 22.98 23.49 22.85 23.32 199,858 +0.63(+2.77%)
Nov 10, 2011 22.87 22.92 22.34 22.69 188,377 +0.17(+0.75%)
Nov 09, 2011 23.03 23.29 22.51 22.52 242,388 -1.16(-4.91%)
Nov 08, 2011 23.70 23.94 23.21 23.68 217,978 +0.14(+0.57%)
Nov 07, 2011 23.67 23.95 23.27 23.55 188,613 -0.12(-0.52%)
Nov 04, 2011 23.76 23.76 23.51 23.67 186,406 -0.22(-0.93%)
Nov 03, 2011 24.05 24.38 23.24 23.89 306,657 +0.08(+0.35%)
Nov 02, 2011 23.61 23.95 23.41 23.81 468,794 +0.71(+3.10%)
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.