Skip to main content

Columbia Sprtswr (NQ: COLM )

83.17 -0.42 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 83.18 84.05 81.37 83.64 287,556 +0.43(+0.52%)
Jan 30, 2019 82.43 83.40 81.84 83.21 189,443 +0.80(+0.97%)
Jan 29, 2019 82.28 82.74 81.85 82.41 165,089 +0.32(+0.39%)
Jan 28, 2019 81.40 82.70 81.32 82.09 243,741 -0.10(-0.13%)
Jan 25, 2019 81.47 83.04 81.47 82.20 375,674 +1.15(+1.42%)
Jan 24, 2019 80.26 81.16 79.87 81.04 384,135 +0.68(+0.85%)
Jan 23, 2019 80.87 81.04 79.52 80.36 219,658 +0.09(+0.12%)
Jan 22, 2019 80.67 81.21 79.84 80.26 297,592 -0.47(-0.58%)
Jan 18, 2019 79.33 81.59 79.16 80.73 413,210 +2.11(+2.68%)
Jan 17, 2019 77.24 79.30 75.97 78.62 250,844 +1.05(+1.35%)
Jan 16, 2019 77.27 78.13 77.02 77.57 212,308 -0.01(-0.01%)
Jan 15, 2019 77.39 78.18 77.01 77.58 212,085 +0.10(+0.13%)
Jan 14, 2019 77.10 79.16 76.62 77.48 612,703 +0.07(+0.08%)
Jan 11, 2019 77.48 79.30 76.99 77.41 355,094 +0.68(+0.88%)
Jan 10, 2019 76.27 77.51 75.45 76.74 497,778 -2.04(-2.59%)
Jan 09, 2019 79.17 79.98 78.45 78.78 290,764 -0.36(-0.45%)
Jan 08, 2019 79.29 79.79 78.34 79.14 480,140 +0.47(+0.60%)
Jan 07, 2019 77.81 78.96 77.76 78.67 641,210 +0.85(+1.10%)
Jan 04, 2019 77.49 78.44 76.75 77.82 578,387 +1.36(+1.78%)
Jan 03, 2019 77.86 77.86 75.91 76.46 361,751 -2.10(-2.67%)
Jan 02, 2019 77.77 79.33 76.88 78.56 392,417 -0.30(-0.38%)
Dec 31, 2018 79.41 80.22 78.27 78.86 303,269 -0.32(-0.40%)
Dec 28, 2018 79.40 80.37 78.09 79.18 210,070 -0.22(-0.27%)
Dec 27, 2018 77.99 79.46 77.18 79.39 304,626 +0.60(+0.76%)
Dec 26, 2018 75.66 78.84 75.66 78.79 266,481 +3.49(+4.63%)
Dec 24, 2018 76.34 76.66 75.05 75.30 140,438 -1.47(-1.92%)
Dec 21, 2018 78.77 79.77 76.49 76.78 556,741 -1.69(-2.15%)
Dec 20, 2018 78.56 79.81 77.29 78.46 422,901 -0.23(-0.30%)
Dec 19, 2018 79.46 80.13 78.02 78.70 610,267 -0.75(-0.94%)
Dec 18, 2018 78.56 80.48 78.56 79.45 427,938 +1.28(+1.63%)
Dec 17, 2018 78.56 80.77 78.04 78.17 543,766 -0.98(-1.24%)
Dec 14, 2018 78.38 80.83 78.15 79.16 459,596 -0.12(-0.15%)
Dec 13, 2018 82.34 82.40 79.20 79.28 549,654 -3.00(-3.65%)
Dec 12, 2018 82.29 86.98 82.06 82.28 325,830 +0.12(+0.15%)
Dec 11, 2018 83.48 83.69 81.83 82.16 297,313 -0.37(-0.44%)
Dec 10, 2018 82.59 83.42 78.62 82.52 472,231 -0.35(-0.42%)
Dec 07, 2018 86.00 87.10 82.78 82.87 424,940 -3.39(-3.92%)
Dec 06, 2018 86.54 87.04 84.41 86.26 597,874 -0.28(-0.33%)
Dec 04, 2018 89.30 89.78 85.66 86.54 389,644 -2.49(-2.80%)
Dec 03, 2018 86.60 89.42 86.43 89.03 349,783 +3.39(+3.95%)
Nov 30, 2018 84.47 86.36 84.19 85.65 269,999 +1.14(+1.35%)
Nov 29, 2018 86.73 86.73 84.01 84.50 236,994 +0.23(+0.28%)
Nov 28, 2018 82.82 84.45 82.56 84.27 231,771 +1.71(+2.07%)
Nov 27, 2018 85.34 85.50 82.52 82.56 323,457 -3.09(-3.61%)
Nov 26, 2018 85.06 86.37 85.06 85.66 297,291 +1.42(+1.68%)
Nov 23, 2018 83.71 84.96 83.70 84.24 87,760 -0.08(-0.09%)
Nov 21, 2018 84.32 84.32 84.32 0 +1.79(+2.17%)
Nov 20, 2018 81.69 83.25 80.88 82.52 277,881 -0.59(-0.71%)
Nov 19, 2018 84.86 85.10 82.75 83.12 267,366 -1.78(-2.10%)
Nov 16, 2018 85.67 86.04 84.67 84.90 565,591 -1.21(-1.40%)
Nov 15, 2018 85.81 86.77 84.03 86.11 364,342 -0.23(-0.26%)
Nov 14, 2018 86.15 87.76 85.08 86.33 284,126 +0.98(+1.14%)
Nov 13, 2018 85.70 86.52 85.02 85.36 305,222 -0.36(-0.41%)
Nov 12, 2018 86.92 87.92 85.62 85.71 200,699 -1.32(-1.52%)
Nov 09, 2018 87.67 88.22 86.56 87.03 234,787 -0.60(-0.68%)
Nov 08, 2018 86.94 88.10 86.14 87.63 489,122 +0.74(+0.85%)
Nov 07, 2018 86.66 87.21 85.55 86.89 432,635 +0.22(+0.25%)
Nov 06, 2018 86.78 87.14 85.60 86.68 322,973 -0.47(-0.54%)
Nov 05, 2018 86.98 87.83 85.99 87.14 295,215 -0.29(-0.33%)
Nov 02, 2018 85.38 87.43 84.96 87.43 390,671 +2.07(+2.42%)
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.