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, 2012 19.65 20.42 19.58 20.02 593,538 -0.07(-0.35%)
Jan 30, 2012 20.57 20.57 20.01 20.09 688,776 -0.70(-3.38%)
Jan 27, 2012 20.75 20.96 20.63 20.80 622,172 -0.03(-0.17%)
Jan 26, 2012 21.18 21.20 20.53 20.83 629,484 -0.31(-1.45%)
Jan 25, 2012 20.90 21.21 20.78 21.14 364,331 +0.21(+1.00%)
Jan 24, 2012 20.19 20.95 20.07 20.93 1,271,154 +0.69(+3.41%)
Jan 23, 2012 20.16 20.38 20.12 20.24 403,963 -0.00(-0.02%)
Jan 20, 2012 20.02 20.53 20.02 20.24 623,306 +0.20(+0.98%)
Jan 19, 2012 19.75 20.14 19.75 20.05 1,202,859 +0.25(+1.26%)
Jan 18, 2012 19.62 19.86 19.43 19.80 401,263 +0.17(+0.87%)
Jan 17, 2012 19.85 19.85 19.33 19.63 599,851 -0.03(-0.18%)
Jan 13, 2012 19.44 19.91 19.44 19.66 635,671 +0.07(+0.33%)
Jan 12, 2012 19.65 19.67 19.43 19.60 813,172 -0.08(-0.40%)
Jan 11, 2012 19.65 19.72 19.53 19.67 472,014 -0.00(-0.02%)
Jan 10, 2012 19.55 19.70 19.43 19.68 380,080 +0.35(+1.81%)
Jan 09, 2012 19.26 19.61 19.16 19.33 592,760 +0.01(+0.05%)
Jan 06, 2012 19.39 19.44 19.18 19.32 633,170 -0.06(-0.29%)
Jan 05, 2012 19.51 19.59 18.89 19.38 1,062,921 -0.29(-1.49%)
Jan 04, 2012 19.83 20.13 19.65 19.67 500,272 -0.66(-3.24%)
Dec 30, 2011 20.36 20.54 20.22 20.33 267,891 +0.02(+0.09%)
Dec 29, 2011 19.65 20.34 19.43 20.31 443,242 +0.38(+1.93%)
Dec 28, 2011 20.20 20.31 19.87 19.93 230,288 -0.38(-1.87%)
Dec 27, 2011 20.14 20.47 20.14 20.31 242,916 -0.01(-0.06%)
Dec 23, 2011 20.25 20.41 20.24 20.32 248,835 +0.14(+0.71%)
Dec 21, 2011 20.22 20.37 19.95 20.18 495,500 +0.00(+0.00%)
Dec 20, 2011 20.50 20.63 19.86 20.18 591,739 +0.17(+0.83%)
Dec 19, 2011 20.24 20.52 19.84 20.01 530,040 -0.18(-0.91%)
Dec 16, 2011 20.46 20.50 20.13 20.19 452,294 -0.25(-1.22%)
Dec 15, 2011 21.15 21.15 20.21 20.44 436,851 -0.41(-1.97%)
Dec 14, 2011 20.74 21.07 20.35 20.85 320,694 -0.03(-0.13%)
Dec 13, 2011 22.05 22.05 20.72 20.88 440,401 -1.05(-4.80%)
Dec 12, 2011 22.19 22.26 21.66 21.93 400,537 -0.73(-3.22%)
Dec 09, 2011 22.62 22.86 22.42 22.66 331,190 +0.17(+0.74%)
Dec 08, 2011 22.71 22.97 22.46 22.50 296,021 -0.55(-2.39%)
Dec 07, 2011 23.50 23.65 22.71 23.05 378,278 -0.69(-2.93%)
Dec 06, 2011 23.09 23.91 22.65 23.74 1,130,981 +0.66(+2.84%)
Dec 05, 2011 22.57 23.46 22.35 23.08 1,172,379 +0.86(+3.85%)
Dec 02, 2011 22.29 22.48 22.17 22.23 237,567 +0.27(+1.24%)
Dec 01, 2011 21.94 22.22 21.70 21.96 745,508 -0.23(-1.03%)
Nov 30, 2011 21.53 22.19 21.53 22.19 544,291 +1.34(+6.41%)
Nov 29, 2011 20.92 21.01 20.66 20.85 314,892 -0.08(-0.40%)
Nov 28, 2011 20.52 21.09 20.39 20.93 350,317 +0.95(+4.77%)
Nov 25, 2011 20.20 20.39 19.98 19.98 209,821 -0.29(-1.42%)
Nov 23, 2011 20.32 20.42 19.96 20.27 548,051 -0.28(-1.36%)
Nov 22, 2011 20.44 20.74 20.22 20.55 421,166 -0.13(-0.61%)
Nov 21, 2011 21.00 21.10 20.60 20.67 258,991 -0.64(-3.01%)
Nov 18, 2011 21.60 22.20 21.20 21.32 261,690 -0.29(-1.35%)
Nov 17, 2011 22.11 22.79 21.27 21.61 509,967 -0.62(-2.79%)
Nov 16, 2011 22.52 22.84 22.09 22.23 435,063 -0.52(-2.30%)
Nov 15, 2011 22.70 22.96 22.51 22.75 248,478 -0.11(-0.50%)
Nov 14, 2011 23.24 23.47 22.67 22.87 326,503 -0.44(-1.91%)
Nov 11, 2011 22.98 23.49 22.84 23.31 199,916 +0.63(+2.77%)
Nov 10, 2011 22.87 22.91 22.33 22.68 188,431 +0.17(+0.75%)
Nov 09, 2011 23.03 23.28 22.50 22.51 242,458 -1.16(-4.91%)
Nov 08, 2011 23.69 23.93 23.21 23.68 218,041 +0.14(+0.57%)
Nov 07, 2011 23.66 23.94 23.26 23.54 188,668 -0.12(-0.52%)
Nov 04, 2011 23.75 23.76 23.51 23.66 186,460 -0.22(-0.93%)
Nov 03, 2011 24.05 24.37 23.23 23.89 306,746 +0.08(+0.35%)
Nov 02, 2011 23.61 23.95 23.40 23.80 468,930 +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.