Columbia Sprtswr (NQ: COLM )

91.41 USD -1.39 (-1.50%)
Official Closing Price Updated: 5:08 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 93.68 93.99 91.33 91.41 180,003 -1.39(-1.50%)
Jan 15, 2021 93.43 93.94 92.24 92.80 187,400 -1.29(-1.37%)
Jan 14, 2021 93.62 94.85 93.51 94.09 210,741 +0.70(+0.75%)
Jan 13, 2021 93.21 94.83 92.73 93.39 241,509 +0.39(+0.42%)
Jan 12, 2021 90.99 93.43 90.50 93.00 420,464 +3.08(+3.43%)
Jan 11, 2021 88.35 90.29 88.01 89.92 359,118 +1.18(+1.33%)
Jan 08, 2021 89.16 89.98 87.63 88.74 182,900 -0.68(-0.76%)
Jan 07, 2021 89.77 90.32 88.15 89.42 222,850 +0.71(+0.80%)
Jan 06, 2021 85.98 89.07 85.89 88.71 342,748 +3.57(+4.19%)
Jan 05, 2021 84.25 86.26 84.19 85.14 365,625 +0.23(+0.27%)
Jan 04, 2021 87.63 87.98 84.23 84.91 382,440 -2.47(-2.83%)
Dec 31, 2020 87.38 87.38 87.38 127,285 -1.06(-1.20%)
Dec 30, 2020 88.01 89.37 87.40 88.44 127,285 +0.69(+0.79%)
Dec 29, 2020 88.36 89.29 86.10 87.75 173,026 -0.31(-0.35%)
Dec 28, 2020 90.70 90.70 87.01 88.06 240,163 -2.09(-2.32%)
Dec 24, 2020 90.99 90.99 89.21 90.15 115,300 -0.33(-0.36%)
Dec 23, 2020 89.21 90.83 89.17 90.48 171,178 +1.56(+1.75%)
Dec 22, 2020 88.58 89.03 86.40 88.92 286,311 +0.35(+0.40%)
Dec 21, 2020 87.35 89.16 86.35 88.57 280,178 +0.29(+0.33%)
Dec 18, 2020 86.08 88.51 85.06 88.28 554,500 +2.41(+2.81%)
Dec 17, 2020 87.49 87.83 85.56 85.87 315,438 -0.87(-1.00%)
Dec 16, 2020 85.72 87.21 85.64 86.74 203,634 +0.65(+0.76%)
Dec 15, 2020 84.00 86.29 83.56 86.09 324,470 +2.40(+2.87%)
Dec 14, 2020 84.37 84.62 82.81 83.69 324,176 +0.53(+0.64%)
Dec 11, 2020 83.55 85.15 82.82 83.16 242,300 -1.07(-1.27%)
Dec 10, 2020 84.45 84.97 83.14 84.23 421,507 -0.30(-0.35%)
Dec 09, 2020 86.27 87.83 83.53 84.53 438,726 -3.34(-3.80%)
Dec 08, 2020 86.43 88.20 85.85 87.87 415,273 +0.63(+0.72%)
Dec 07, 2020 87.17 87.46 86.22 87.24 219,787 +0.24(+0.28%)
Dec 04, 2020 84.96 87.01 84.52 87.00 252,700 +2.26(+2.67%)
Dec 03, 2020 83.35 85.13 82.97 84.74 306,850 +1.09(+1.30%)
Dec 02, 2020 83.51 84.18 82.51 83.65 277,537 +0.46(+0.55%)
Dec 01, 2020 82.81 83.58 82.24 83.19 259,379 +1.26(+1.54%)
Nov 30, 2020 84.67 84.80 81.76 81.93 333,905 -2.73(-3.22%)
Nov 27, 2020 84.56 85.04 84.00 84.66 108,300 +0.14(+0.17%)
Nov 25, 2020 85.89 86.05 84.26 84.52 237,600 -1.23(-1.43%)
Nov 24, 2020 86.52 86.73 85.40 85.75 325,276 +0.49(+0.57%)
Nov 23, 2020 84.63 85.85 82.83 85.26 294,875 +0.99(+1.17%)
Nov 20, 2020 83.99 84.45 82.27 84.27 647,400 +0.38(+0.45%)
Nov 19, 2020 82.04 84.18 81.12 83.89 288,336 +1.12(+1.35%)
Nov 18, 2020 83.43 84.43 82.55 82.77 236,163 -0.23(-0.28%)
Nov 17, 2020 80.20 85.00 79.32 83.00 755,816 +2.51(+3.12%)
Nov 16, 2020 80.20 80.59 78.56 80.49 375,470 +2.15(+2.74%)
Nov 13, 2020 77.82 78.78 77.19 78.34 413,500 +0.82(+1.06%)
Nov 12, 2020 79.79 80.00 77.08 77.52 325,212 -2.58(-3.22%)
Nov 11, 2020 81.50 81.50 78.94 80.10 391,999 -1.29(-1.58%)
Nov 10, 2020 80.53 81.57 79.36 81.39 412,926 +1.51(+1.89%)
Nov 09, 2020 85.00 85.00 79.72 79.88 490,894 +1.22(+1.55%)
Nov 06, 2020 80.47 80.47 78.25 78.66 279,200 -1.33(-1.66%)
Nov 05, 2020 80.10 80.33 79.27 79.99 217,670 +0.97(+1.23%)
Nov 04, 2020 79.35 80.74 77.82 79.02 341,863 -0.18(-0.23%)
Nov 03, 2020 76.48 79.65 75.11 79.20 660,861 +4.47(+5.98%)
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.