Skip to main content

Columbia Sprtswr (NQ: COLM )

81.18 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 96.69 101.12 95.99 100.15 636,370 +1.57(+1.59%)
Oct 28, 2021 96.30 98.74 95.53 98.58 411,007 +2.43(+2.53%)
Oct 27, 2021 97.45 97.71 95.98 96.15 216,738 -0.88(-0.90%)
Oct 26, 2021 96.91 97.03 242,744 +0.26(+0.27%)
Oct 25, 2021 95.73 97.47 95.37 96.77 311,808 +1.22(+1.27%)
Oct 22, 2021 94.86 96.62 93.51 95.55 230,535 +0.32(+0.33%)
Oct 21, 2021 93.76 95.31 93.32 95.23 180,215 +1.64(+1.75%)
Oct 20, 2021 93.43 95.32 93.10 93.60 228,077 +0.02(+0.02%)
Oct 19, 2021 92.75 93.88 92.25 93.58 223,151 +1.01(+1.09%)
Oct 18, 2021 92.25 93.00 91.63 92.56 189,891 -0.24(-0.26%)
Oct 15, 2021 93.56 93.78 92.64 92.80 164,850 -0.44(-0.48%)
Oct 14, 2021 92.83 93.72 92.46 93.25 198,356 +1.14(+1.24%)
Oct 13, 2021 92.21 92.40 91.11 92.11 223,453 +0.42(+0.46%)
Oct 12, 2021 91.25 92.51 91.25 91.69 200,883 +0.29(+0.32%)
Oct 11, 2021 91.87 93.35 91.38 91.40 212,080 -0.52(-0.57%)
Oct 08, 2021 94.04 94.04 91.80 91.92 256,058 -1.75(-1.86%)
Oct 07, 2021 92.69 94.56 92.24 93.66 352,386 +1.45(+1.57%)
Oct 06, 2021 90.36 92.50 89.84 92.22 545,220 +1.80(+1.99%)
Oct 05, 2021 91.70 92.90 89.98 90.41 713,200 -4.40(-4.64%)
Oct 04, 2021 94.28 95.66 93.94 94.81 270,250 +0.78(+0.83%)
Oct 01, 2021 93.56 94.56 92.59 94.03 339,081 +1.59(+1.72%)
Sep 30, 2021 95.95 95.95 92.38 92.44 412,949 -3.44(-3.59%)
Sep 29, 2021 95.99 96.81 94.95 95.88 303,467 +0.11(+0.11%)
Sep 28, 2021 96.97 97.55 95.41 95.78 184,979 -1.68(-1.72%)
Sep 27, 2021 96.35 97.97 95.46 97.45 323,915 +1.18(+1.22%)
Sep 24, 2021 95.49 96.42 94.13 96.28 224,403 -0.05(-0.05%)
Sep 23, 2021 95.66 97.41 95.66 96.32 236,422 +0.77(+0.81%)
Sep 22, 2021 95.42 97.02 95.42 95.55 236,549 +0.84(+0.89%)
Sep 21, 2021 94.92 96.30 94.67 94.71 299,217 +0.49(+0.52%)
Sep 20, 2021 94.23 96.25 93.25 94.22 491,205 -1.37(-1.43%)
Sep 17, 2021 97.44 98.50 94.79 95.59 1,227,397 -1.97(-2.02%)
Sep 16, 2021 98.13 98.79 97.49 97.56 367,706 -0.20(-0.21%)
Sep 15, 2021 100.08 100.28 97.69 97.76 386,290 -2.13(-2.13%)
Sep 14, 2021 100.38 100.54 98.71 99.89 277,378 -0.09(-0.09%)
Sep 13, 2021 99.58 100.54 99.02 99.98 360,006 +0.90(+0.91%)
Sep 10, 2021 97.69 99.62 97.56 99.08 650,395 +1.90(+1.96%)
Sep 09, 2021 96.76 98.23 96.46 97.18 434,438 +0.74(+0.77%)
Sep 08, 2021 97.24 97.24 95.69 96.44 238,214 -0.80(-0.82%)
Sep 07, 2021 99.62 99.62 96.73 97.24 329,942 -2.39(-2.40%)
Sep 03, 2021 99.19 101.01 99.19 99.63 242,112 +0.32(+0.32%)
Sep 02, 2021 100.23 100.45 99.15 99.31 169,600 -0.98(-0.98%)
Sep 01, 2021 99.13 101.06 99.13 100.30 226,197 +1.87(+1.90%)
Aug 31, 2021 99.47 99.47 98.12 98.43 227,975 -0.84(-0.85%)
Aug 30, 2021 99.69 100.35 99.11 99.27 166,631 -0.42(-0.43%)
Aug 27, 2021 99.04 100.37 98.80 99.69 246,947 +1.13(+1.14%)
Aug 26, 2021 100.10 100.16 97.93 98.56 225,333 -1.64(-1.64%)
Aug 25, 2021 99.09 100.43 98.39 100.20 205,710 +1.36(+1.38%)
Aug 24, 2021 97.93 99.31 97.77 98.84 261,547 +1.30(+1.33%)
Aug 23, 2021 97.95 98.29 97.53 97.54 215,380 +0.23(+0.24%)
Aug 20, 2021 96.08 97.60 96.04 97.31 228,068 +1.28(+1.34%)
Aug 19, 2021 95.85 97.41 95.38 96.03 373,652 -0.82(-0.85%)
Aug 18, 2021 96.73 98.42 96.71 96.85 243,435 -0.23(-0.24%)
Aug 17, 2021 99.60 99.60 96.45 97.08 369,180 -1.74(-1.76%)
Aug 16, 2021 99.28 99.88 97.84 98.81 211,519 -0.61(-0.61%)
Aug 13, 2021 99.45 99.83 98.63 99.42 233,363 +0.04(+0.04%)
Aug 12, 2021 100.96 101.03 98.99 99.38 206,577 -1.26(-1.26%)
Aug 11, 2021 98.99 100.74 97.97 100.65 402,287 +1.96(+1.98%)
Aug 10, 2021 98.84 100.14 98.14 98.69 351,990 +0.00(+0.00%)
Aug 09, 2021 98.85 99.46 97.65 98.69 378,839 -0.49(-0.49%)
Aug 06, 2021 99.09 99.60 98.13 99.18 316,788 +0.20(+0.20%)
Aug 05, 2021 97.99 100.02 97.50 98.98 405,611 +1.48(+1.52%)
Aug 04, 2021 97.49 99.68 96.99 97.50 548,617 -0.63(-0.65%)
Aug 03, 2021 102.94 102.94 97.64 98.13 548,788 +0.57(+0.58%)
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.