Skip to main content

Columbia Sprtswr (NQ: COLM )

83.74 +0.15 (+0.18%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.66 23.27 22.66 23.01 902,469 +0.29(+1.29%)
Jan 28, 2005 22.88 22.95 22.24 22.71 1,922,269 -0.75(-3.22%)
Jan 27, 2005 22.31 23.99 22.22 23.47 2,754,230 +1.02(+4.54%)
Jan 26, 2005 22.50 22.73 22.41 22.45 1,324,014 -0.24(-1.07%)
Jan 25, 2005 23.06 23.16 22.63 22.69 579,310 -0.34(-1.46%)
Jan 24, 2005 22.77 23.21 22.67 23.03 449,294 +0.21(+0.90%)
Jan 21, 2005 23.24 23.25 22.80 22.82 291,531 -0.47(-2.02%)
Jan 20, 2005 23.54 23.65 23.23 23.29 546,590 -0.35(-1.49%)
Jan 19, 2005 23.19 23.99 23.13 23.65 866,633 +0.36(+1.53%)
Jan 18, 2005 23.40 23.59 23.17 23.29 330,127 -0.11(-0.47%)
Jan 14, 2005 23.18 23.48 23.08 23.40 353,375 +0.35(+1.53%)
Jan 13, 2005 23.22 23.24 23.04 23.05 435,689 -0.26(-1.10%)
Jan 12, 2005 23.72 23.76 23.20 23.30 391,908 -0.44(-1.87%)
Jan 11, 2005 23.30 23.80 23.18 23.75 653,926 +0.44(+1.89%)
Jan 10, 2005 22.87 23.42 22.84 23.31 567,939 +0.39(+1.70%)
Jan 07, 2005 23.20 23.20 22.88 22.92 655,731 -0.15(-0.64%)
Jan 06, 2005 23.30 23.32 23.04 23.06 680,808 -0.27(-1.15%)
Jan 05, 2005 23.52 23.54 23.31 23.33 473,080 -0.24(-1.03%)
Jan 04, 2005 24.07 24.51 23.44 23.57 814,653 -0.60(-2.48%)
Jan 03, 2005 24.98 25.06 23.97 24.17 799,786 -0.82(-3.29%)
Dec 31, 2004 24.87 25.16 24.75 25.00 348,660 +0.13(+0.51%)
Dec 30, 2004 24.95 24.95 24.79 24.87 141,896 -0.08(-0.32%)
Dec 29, 2004 24.97 25.08 24.76 24.95 206,286 +0.00(+0.00%)
Dec 28, 2004 24.95 25.16 24.81 24.95 427,359 +0.08(+0.34%)
Dec 27, 2004 25.01 25.20 24.72 24.87 356,291 -0.13(-0.52%)
Dec 23, 2004 24.71 25.09 24.71 25.00 380,855 +0.28(+1.12%)
Dec 22, 2004 25.02 25.23 24.72 24.72 626,729 -0.24(-0.96%)
Dec 21, 2004 24.53 25.02 24.39 24.96 789,374 +0.56(+2.30%)
Dec 20, 2004 24.23 24.48 23.99 24.40 427,836 +0.23(+0.97%)
Dec 17, 2004 24.29 24.50 24.13 24.16 407,088 -0.06(-0.24%)
Dec 16, 2004 24.13 24.32 23.83 24.22 615,044 -0.02(-0.09%)
Dec 15, 2004 24.35 24.38 23.95 24.24 239,674 -0.14(-0.57%)
Dec 14, 2004 24.19 24.46 24.04 24.38 366,307 +0.13(+0.55%)
Dec 13, 2004 24.57 24.57 24.02 24.25 337,451 -0.23(-0.96%)
Dec 10, 2004 24.47 24.54 24.24 24.48 398,502 +0.08(+0.33%)
Dec 09, 2004 24.20 24.40 23.92 24.40 362,253 +0.12(+0.50%)
Dec 08, 2004 24.40 24.59 24.23 24.28 388,486 -0.19(-0.77%)
Dec 07, 2004 24.42 24.61 24.17 24.47 391,825 +0.13(+0.52%)
Dec 06, 2004 24.66 24.71 24.32 24.34 330,297 -0.27(-1.11%)
Dec 03, 2004 25.03 25.03 24.52 24.61 464,323 -0.31(-1.23%)
Dec 02, 2004 24.39 25.00 23.90 24.92 873,081 +0.57(+2.32%)
Dec 01, 2004 23.94 24.38 23.82 24.35 806,783 +0.49(+2.07%)
Nov 30, 2004 24.05 24.05 23.66 23.86 745,970 -0.10(-0.40%)
Nov 29, 2004 24.41 24.41 23.93 23.96 461,223 -0.34(-1.42%)
Nov 26, 2004 24.37 24.40 24.27 24.30 86,807 -0.09(-0.36%)
Nov 24, 2004 24.06 24.46 23.95 24.39 406,611 +0.32(+1.34%)
Nov 23, 2004 23.99 24.19 23.94 24.06 327,196 +0.04(+0.16%)
Nov 22, 2004 24.29 24.32 23.90 24.03 522,274 -0.20(-0.81%)
Nov 19, 2004 24.40 24.40 24.09 24.22 492,464 -0.21(-0.86%)
Nov 18, 2004 24.60 24.70 24.28 24.43 478,632 -0.18(-0.75%)
Nov 17, 2004 24.62 24.87 24.46 24.62 515,835 -0.00(-0.02%)
Nov 16, 2004 24.79 24.79 24.38 24.62 533,006 -0.22(-0.89%)
Nov 15, 2004 24.95 24.95 24.68 24.84 630,068 -0.07(-0.29%)
Nov 12, 2004 24.95 24.96 24.69 24.92 435,706 +0.06(+0.25%)
Nov 11, 2004 25.02 25.19 24.66 24.85 439,521 -0.16(-0.65%)
Nov 10, 2004 25.37 25.39 24.95 25.02 421,874 -0.20(-0.80%)
Nov 09, 2004 25.33 25.33 25.15 25.22 362,969 -0.09(-0.35%)
Nov 08, 2004 25.51 25.51 25.10 25.31 433,321 -0.23(-0.92%)
Nov 05, 2004 25.59 26.07 25.43 25.54 707,098 -0.01(-0.03%)
Nov 04, 2004 25.27 25.60 25.10 25.55 362,492 +0.16(+0.64%)
Nov 03, 2004 25.37 25.54 25.16 25.39 552,800 +0.22(+0.87%)
Nov 02, 2004 25.41 25.56 24.94 25.17 942,241 -0.16(-0.63%)
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.