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, 2020 90.85 90.95 88.24 88.98 539,471 -1.53(-1.69%)
Jan 30, 2020 89.41 90.70 89.12 90.51 354,081 +0.71(+0.79%)
Jan 29, 2020 89.39 89.94 88.97 89.80 346,788 +0.83(+0.94%)
Jan 28, 2020 87.36 89.03 86.62 88.96 477,052 +2.03(+2.33%)
Jan 27, 2020 87.04 88.18 86.02 86.93 470,716 -1.51(-1.70%)
Jan 24, 2020 89.97 89.97 87.97 88.44 499,467 -2.24(-2.47%)
Jan 23, 2020 91.24 91.44 88.15 90.68 632,223 -1.35(-1.46%)
Jan 22, 2020 92.69 92.69 91.88 92.02 233,941 -0.14(-0.15%)
Jan 21, 2020 90.75 93.21 90.34 92.16 618,467 +1.60(+1.77%)
Jan 17, 2020 91.31 91.61 90.44 90.56 408,482 -0.27(-0.30%)
Jan 16, 2020 91.28 91.89 90.48 90.84 470,271 -0.96(-1.04%)
Jan 15, 2020 92.28 92.47 91.57 91.79 562,937 -0.65(-0.71%)
Jan 14, 2020 92.33 93.37 91.99 92.45 421,137 +0.07(+0.07%)
Jan 13, 2020 92.69 93.08 92.29 92.38 330,897 -0.10(-0.11%)
Jan 10, 2020 94.63 94.93 92.48 92.49 260,183 -2.02(-2.14%)
Jan 09, 2020 95.45 95.45 94.31 94.50 324,546 -0.59(-0.62%)
Jan 08, 2020 95.21 95.65 94.78 95.09 318,945 +0.04(+0.04%)
Jan 07, 2020 95.22 96.09 94.74 95.05 390,784 -0.13(-0.14%)
Jan 06, 2020 95.21 96.11 94.34 95.19 428,636 -0.73(-0.76%)
Jan 03, 2020 94.74 96.04 94.33 95.92 332,063 +0.30(+0.32%)
Jan 02, 2020 95.17 95.68 94.38 95.61 390,841 +0.69(+0.73%)
Dec 31, 2019 94.60 95.36 94.49 94.92 250,261 +0.28(+0.30%)
Dec 30, 2019 94.28 95.54 93.92 94.64 346,035 +0.22(+0.23%)
Dec 27, 2019 94.76 94.80 94.09 94.42 286,254 -0.41(-0.43%)
Dec 26, 2019 94.79 95.32 94.03 94.83 293,130 +0.04(+0.04%)
Dec 24, 2019 94.74 95.37 94.46 94.79 146,821 +0.17(+0.18%)
Dec 23, 2019 95.92 95.92 94.28 94.62 512,519 -1.35(-1.41%)
Dec 20, 2019 95.68 96.68 94.36 95.97 5,647,613 +0.57(+0.60%)
Dec 19, 2019 95.20 96.26 94.75 95.40 1,090,719 -0.29(-0.31%)
Dec 18, 2019 95.10 96.59 94.30 95.70 1,522,722 +6.26(+7.00%)
Dec 17, 2019 89.30 89.59 88.54 89.44 358,091 +0.13(+0.15%)
Dec 16, 2019 89.02 90.06 88.75 89.30 381,658 +0.98(+1.10%)
Dec 13, 2019 88.16 88.90 87.70 88.33 332,274 +0.36(+0.41%)
Dec 12, 2019 87.21 88.00 86.56 87.97 258,519 +0.63(+0.72%)
Dec 11, 2019 86.96 87.60 86.51 87.34 313,326 +0.20(+0.23%)
Dec 10, 2019 87.28 87.55 86.73 87.14 377,086 +0.07(+0.08%)
Dec 09, 2019 86.41 87.47 86.19 87.08 400,992 +0.89(+1.03%)
Dec 06, 2019 87.39 87.87 86.07 86.19 315,386 -0.58(-0.67%)
Dec 05, 2019 86.57 87.30 86.39 86.76 344,167 +0.40(+0.46%)
Dec 04, 2019 83.92 86.50 83.92 86.37 525,863 +2.67(+3.19%)
Dec 03, 2019 84.67 84.67 82.99 83.69 414,241 -1.56(-1.83%)
Dec 02, 2019 87.77 87.90 85.11 85.26 353,123 -2.38(-2.71%)
Nov 29, 2019 88.56 88.68 87.10 87.64 165,715 -0.70(-0.79%)
Nov 27, 2019 88.66 89.42 87.91 88.34 388,111 +0.35(+0.40%)
Nov 26, 2019 86.21 89.00 86.07 87.99 620,380 +1.77(+2.05%)
Nov 25, 2019 85.22 86.64 85.05 86.21 676,851 +0.27(+0.32%)
Nov 22, 2019 85.79 86.45 85.30 85.94 463,369 +0.41(+0.48%)
Nov 21, 2019 85.70 85.88 85.17 85.53 526,052 -0.26(-0.30%)
Nov 20, 2019 86.38 86.68 85.40 85.79 578,490 -0.62(-0.71%)
Nov 19, 2019 87.20 87.23 85.93 86.40 231,130 -0.82(-0.94%)
Nov 18, 2019 87.28 87.87 86.79 87.23 638,385 -0.80(-0.91%)
Nov 15, 2019 89.33 89.33 87.83 88.03 242,242 -1.21(-1.36%)
Nov 14, 2019 87.41 89.34 87.34 89.24 302,015 +1.74(+1.99%)
Nov 13, 2019 88.00 88.00 86.72 87.50 302,202 -0.63(-0.72%)
Nov 12, 2019 89.28 89.55 87.98 88.13 263,162 -0.93(-1.04%)
Nov 11, 2019 88.25 89.58 88.02 89.06 302,265 +0.59(+0.66%)
Nov 08, 2019 88.11 88.71 87.52 88.47 249,650 +0.52(+0.59%)
Nov 07, 2019 88.27 89.65 87.40 87.95 400,901 +0.50(+0.57%)
Nov 06, 2019 88.42 88.42 86.58 87.45 199,597 -0.66(-0.75%)
Nov 05, 2019 86.39 88.24 85.87 88.11 466,636 +2.28(+2.65%)
Nov 04, 2019 85.90 86.22 84.85 85.84 584,379 +0.42(+0.49%)
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.