Skip to main content

Columbia Sprtswr (NQ: COLM )

82.48 -0.69 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.82 90.92 88.22 88.95 539,628 -1.52(-1.69%)
Jan 30, 2020 89.38 90.68 89.10 90.48 354,184 +0.71(+0.79%)
Jan 29, 2020 89.36 89.91 88.95 89.77 346,889 +0.83(+0.94%)
Jan 28, 2020 87.34 89.00 86.60 88.94 477,191 +2.03(+2.33%)
Jan 27, 2020 87.01 88.16 85.99 86.91 470,853 -1.51(-1.70%)
Jan 24, 2020 89.94 89.94 87.95 88.42 499,612 -2.24(-2.47%)
Jan 23, 2020 91.21 91.42 88.13 90.65 632,406 -1.34(-1.46%)
Jan 22, 2020 92.67 92.67 91.85 92.00 234,009 -0.14(-0.15%)
Jan 21, 2020 90.73 93.18 90.32 92.14 618,647 +1.60(+1.77%)
Jan 17, 2020 91.28 91.59 90.41 90.54 408,601 -0.27(-0.30%)
Jan 16, 2020 91.26 91.86 90.45 90.81 470,407 -0.96(-1.04%)
Jan 15, 2020 92.25 92.44 91.54 91.77 563,100 -0.65(-0.71%)
Jan 14, 2020 92.30 93.34 91.97 92.42 421,259 +0.07(+0.07%)
Jan 13, 2020 92.67 93.06 92.26 92.36 330,993 -0.10(-0.11%)
Jan 10, 2020 94.60 94.90 92.45 92.46 260,258 -2.02(-2.14%)
Jan 09, 2020 95.42 95.42 94.28 94.48 324,640 -0.59(-0.62%)
Jan 08, 2020 95.18 95.62 94.75 95.06 319,038 +0.04(+0.04%)
Jan 07, 2020 95.20 96.06 94.71 95.03 390,898 -0.13(-0.14%)
Jan 06, 2020 95.18 96.08 94.32 95.16 428,760 -0.73(-0.76%)
Jan 03, 2020 94.71 96.01 94.31 95.89 332,159 +0.30(+0.32%)
Jan 02, 2020 95.14 95.65 94.35 95.58 390,955 +0.69(+0.73%)
Dec 31, 2019 94.57 95.33 94.46 94.89 250,334 +0.28(+0.30%)
Dec 30, 2019 94.25 95.51 93.89 94.61 346,135 +0.22(+0.23%)
Dec 27, 2019 94.73 94.77 94.06 94.39 286,337 -0.41(-0.43%)
Dec 26, 2019 94.76 95.29 94.00 94.80 293,215 +0.04(+0.04%)
Dec 24, 2019 94.71 95.34 94.43 94.76 146,864 +0.17(+0.18%)
Dec 23, 2019 95.89 95.89 94.25 94.59 512,668 -1.35(-1.41%)
Dec 20, 2019 95.65 96.66 94.33 95.94 5,649,253 +0.57(+0.60%)
Dec 19, 2019 95.17 96.23 94.72 95.38 1,091,035 -0.29(-0.31%)
Dec 18, 2019 95.07 96.56 94.27 95.67 1,523,164 +6.26(+7.00%)
Dec 17, 2019 89.28 89.56 88.51 89.41 358,195 +0.13(+0.15%)
Dec 16, 2019 88.99 90.03 88.73 89.28 381,769 +0.98(+1.10%)
Dec 13, 2019 88.13 88.87 87.68 88.30 332,371 +0.36(+0.41%)
Dec 12, 2019 87.18 87.98 86.54 87.94 258,594 +0.63(+0.72%)
Dec 11, 2019 86.94 87.57 86.48 87.32 313,417 +0.20(+0.23%)
Dec 10, 2019 87.26 87.52 86.70 87.12 377,195 +0.07(+0.08%)
Dec 09, 2019 86.39 87.45 86.16 87.05 401,109 +0.89(+1.03%)
Dec 06, 2019 87.36 87.85 86.05 86.16 315,478 -0.58(-0.67%)
Dec 05, 2019 86.55 87.28 86.37 86.74 344,267 +0.40(+0.46%)
Dec 04, 2019 83.90 86.47 83.90 86.34 526,016 +2.67(+3.19%)
Dec 03, 2019 84.65 84.65 82.97 83.67 414,361 -1.56(-1.83%)
Dec 02, 2019 87.74 87.88 85.08 85.23 353,225 -2.38(-2.71%)
Nov 29, 2019 88.54 88.65 87.07 87.61 165,763 -0.70(-0.79%)
Nov 27, 2019 88.63 89.39 87.88 88.31 388,223 +0.35(+0.40%)
Nov 26, 2019 86.19 88.97 86.05 87.96 620,560 +1.77(+2.05%)
Nov 25, 2019 85.19 86.62 85.02 86.19 677,047 +0.27(+0.32%)
Nov 22, 2019 85.76 86.43 85.28 85.91 463,503 +0.41(+0.48%)
Nov 21, 2019 85.68 85.85 85.14 85.51 526,205 -0.26(-0.30%)
Nov 20, 2019 86.35 86.65 85.37 85.76 578,658 -0.62(-0.71%)
Nov 19, 2019 87.17 87.20 85.91 86.38 231,197 -0.82(-0.94%)
Nov 18, 2019 87.26 87.84 86.77 87.20 638,571 -0.80(-0.91%)
Nov 15, 2019 89.31 89.31 87.81 88.00 242,312 -1.21(-1.36%)
Nov 14, 2019 87.39 89.32 87.31 89.21 302,102 +1.74(+1.99%)
Nov 13, 2019 87.98 87.98 86.69 87.47 302,290 -0.63(-0.72%)
Nov 12, 2019 89.25 89.52 87.96 88.11 263,238 -0.93(-1.04%)
Nov 11, 2019 88.22 89.55 87.99 89.03 302,352 +0.59(+0.66%)
Nov 08, 2019 88.09 88.69 87.49 88.45 249,722 +0.52(+0.59%)
Nov 07, 2019 88.25 89.63 87.37 87.93 401,018 +0.50(+0.57%)
Nov 06, 2019 88.39 88.39 86.56 87.43 199,655 -0.66(-0.75%)
Nov 05, 2019 86.37 88.21 85.85 88.09 466,771 +2.28(+2.65%)
Nov 04, 2019 85.88 86.20 84.83 85.81 584,548 +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.