Skip to main content

Columbia Sprtswr (NQ: COLM )

80.95 +1.33 (+1.68%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.88 39.56 37.97 38.34 453,351 -0.86(-2.19%)
Jan 29, 2015 38.80 39.34 38.66 39.20 223,707 +0.55(+1.42%)
Jan 28, 2015 38.50 38.98 37.89 38.65 297,797 +0.41(+1.06%)
Jan 27, 2015 38.06 38.60 37.91 38.24 397,722 -0.16(-0.42%)
Jan 26, 2015 38.33 38.56 37.93 38.40 300,445 +0.05(+0.14%)
Jan 23, 2015 38.69 38.85 38.24 38.35 205,237 -0.38(-0.98%)
Jan 22, 2015 37.83 38.79 37.24 38.73 417,457 +1.18(+3.15%)
Jan 21, 2015 37.72 37.98 37.18 37.55 186,636 -0.23(-0.62%)
Jan 20, 2015 38.16 38.16 37.09 37.78 182,258 -0.25(-0.66%)
Jan 16, 2015 38.00 38.16 37.73 38.03 378,719 -0.13(-0.33%)
Jan 15, 2015 39.10 39.49 38.04 38.16 189,147 -0.89(-2.29%)
Jan 14, 2015 39.50 39.90 38.67 39.05 190,779 -0.84(-2.10%)
Jan 13, 2015 40.12 40.69 39.44 39.89 176,090 +0.18(+0.45%)
Jan 12, 2015 39.67 40.02 39.37 39.71 211,084 +0.25(+0.64%)
Jan 09, 2015 40.50 40.50 39.26 39.46 342,426 -1.70(-4.14%)
Jan 08, 2015 40.64 41.20 40.54 41.16 269,514 +0.64(+1.58%)
Jan 07, 2015 40.22 40.74 40.16 40.52 231,308 +0.47(+1.17%)
Jan 06, 2015 40.54 40.54 39.64 40.05 275,933 -0.26(-0.65%)
Jan 05, 2015 39.49 40.45 39.27 40.32 336,211 +0.32(+0.81%)
Jan 02, 2015 40.37 40.49 39.37 39.99 149,021 -0.19(-0.47%)
Dec 31, 2014 40.78 40.18 40.18 40.18 284,667 -0.37(-0.91%)
Dec 30, 2014 40.59 40.88 40.30 40.55 130,442 -0.06(-0.16%)
Dec 29, 2014 40.31 41.05 40.31 40.61 184,815 +0.16(+0.40%)
Dec 26, 2014 40.38 40.78 40.21 40.45 314,243 +0.07(+0.18%)
Dec 24, 2014 40.94 40.38 40.38 40.38 96,440 -0.56(-1.37%)
Dec 23, 2014 40.88 41.38 40.31 40.94 180,514 +0.35(+0.87%)
Dec 22, 2014 40.14 40.61 40.11 40.59 145,828 +0.47(+1.17%)
Dec 19, 2014 40.49 40.56 39.55 40.12 475,700 -0.35(-0.86%)
Dec 18, 2014 40.73 40.96 40.30 40.46 469,509 -0.24(-0.59%)
Dec 17, 2014 40.14 40.96 39.96 40.70 618,351 +1.61(+4.13%)
Dec 16, 2014 39.50 39.67 38.86 39.09 478,983 -0.48(-1.21%)
Dec 15, 2014 39.73 40.15 39.26 39.57 347,749 -0.17(-0.43%)
Dec 12, 2014 39.75 40.37 39.70 39.74 305,118 -0.56(-1.39%)
Dec 11, 2014 40.18 41.00 40.09 40.30 192,453 +0.23(+0.56%)
Dec 10, 2014 40.09 40.80 39.89 40.07 210,765 -0.06(-0.16%)
Dec 09, 2014 39.69 40.60 39.42 40.13 298,987 +0.08(+0.20%)
Dec 08, 2014 40.36 40.55 39.76 40.05 200,685 -0.18(-0.45%)
Dec 05, 2014 40.03 40.45 39.95 40.23 171,419 +0.21(+0.52%)
Dec 04, 2014 40.53 40.82 39.82 40.03 166,478 -0.45(-1.11%)
Dec 03, 2014 40.13 40.75 40.01 40.48 305,174 +0.39(+0.97%)
Dec 02, 2014 39.55 40.13 39.03 40.09 190,811 +0.70(+1.79%)
Dec 01, 2014 40.42 40.65 39.35 39.39 330,659 -1.25(-3.09%)
Nov 28, 2014 40.27 41.05 40.07 40.64 126,049 +0.59(+1.46%)
Nov 26, 2014 39.86 40.05 40.05 40.05 183,237 +0.08(+0.20%)
Nov 25, 2014 40.13 40.59 39.72 39.97 338,456 -0.21(-0.52%)
Nov 24, 2014 39.03 40.22 39.03 40.18 325,465 +1.11(+2.84%)
Nov 21, 2014 39.52 39.88 39.03 39.07 258,152 +0.00(+0.00%)
Nov 20, 2014 39.24 39.58 38.74 39.07 729,153 -0.32(-0.82%)
Nov 19, 2014 38.16 39.55 37.68 39.40 729,575 +1.82(+4.85%)
Nov 18, 2014 37.22 37.77 37.22 37.57 1,025,897 +0.32(+0.85%)
Nov 17, 2014 36.97 37.37 36.84 37.26 486,709 +0.28(+0.75%)
Nov 14, 2014 36.82 37.10 36.70 36.98 540,441 +0.12(+0.32%)
Nov 13, 2014 36.70 37.01 36.48 36.86 412,716 +0.17(+0.47%)
Nov 12, 2014 36.63 36.85 36.30 36.69 332,732 +0.05(+0.15%)
Nov 11, 2014 36.46 38.25 36.39 36.64 361,111 +0.15(+0.42%)
Nov 10, 2014 36.45 36.58 36.21 36.48 294,362 +0.16(+0.45%)
Nov 07, 2014 36.46 36.67 36.11 36.32 299,971 +0.24(+0.67%)
Nov 06, 2014 36.05 36.23 35.43 36.08 317,430 +0.12(+0.32%)
Nov 05, 2014 35.40 36.13 35.28 35.96 267,293 +0.79(+2.25%)
Nov 04, 2014 35.27 35.47 34.81 35.17 408,642 -0.31(-0.86%)
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.