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, 2008 17.14 18.54 16.97 18.30 1,837,961 +0.82(+4.70%)
Jan 30, 2008 16.13 18.09 16.13 17.48 1,434,397 -0.03(-0.14%)
Jan 29, 2008 17.23 17.56 16.70 17.50 790,715 +0.34(+2.00%)
Jan 28, 2008 16.21 17.23 15.96 17.16 1,371,665 +0.59(+3.54%)
Jan 25, 2008 17.33 17.34 16.57 16.57 826,281 -0.40(-2.37%)
Jan 24, 2008 17.63 17.75 16.70 16.97 1,254,871 -0.63(-3.57%)
Jan 23, 2008 15.42 17.65 15.38 17.60 1,534,837 +1.84(+11.68%)
Jan 22, 2008 14.53 15.91 14.53 15.76 1,639,429 +0.63(+4.18%)
Jan 21, 2008 15.62 15.90 14.98 15.13 1,529,243 +0.00(+0.00%)
Jan 18, 2008 15.62 15.90 14.98 15.13 1,529,243 -0.47(-2.98%)
Jan 17, 2008 15.75 15.81 15.43 15.59 961,133 -0.16(-1.04%)
Jan 16, 2008 15.00 15.92 14.89 15.76 1,394,910 +0.75(+5.00%)
Jan 15, 2008 15.76 15.94 14.68 15.01 2,062,030 -1.08(-6.70%)
Jan 14, 2008 16.20 16.20 15.72 16.08 1,300,775 -0.04(-0.23%)
Jan 11, 2008 16.84 16.84 16.08 16.12 996,635 -0.88(-5.15%)
Jan 10, 2008 15.76 17.23 15.56 17.00 1,513,453 +1.04(+6.51%)
Jan 09, 2008 16.46 16.55 15.47 15.96 1,673,449 -0.56(-3.38%)
Jan 08, 2008 17.12 17.23 16.47 16.52 957,846 -0.58(-3.38%)
Jan 07, 2008 16.98 17.39 16.91 17.09 1,014,581 +0.18(+1.09%)
Jan 04, 2008 17.62 17.71 16.77 16.91 1,944,982 -0.85(-4.77%)
Jan 03, 2008 18.31 18.44 17.68 17.76 516,417 -0.56(-3.04%)
Jan 02, 2008 18.44 18.73 18.16 18.31 522,875 -0.17(-0.91%)
Jan 01, 2008 18.66 18.86 18.48 18.48 432,299 +0.00(+0.00%)
Dec 31, 2007 18.66 18.86 18.48 18.48 432,299 -0.31(-1.63%)
Dec 28, 2007 18.70 19.02 18.63 18.79 564,967 +0.31(+1.70%)
Dec 27, 2007 18.95 19.14 18.46 18.47 323,341 -0.59(-3.08%)
Dec 26, 2007 19.38 19.38 18.80 19.06 314,338 -0.48(-2.45%)
Dec 24, 2007 19.60 19.75 19.27 19.54 153,113 +0.03(+0.13%)
Dec 21, 2007 19.31 19.67 19.14 19.51 890,820 +0.51(+2.67%)
Dec 20, 2007 19.12 19.12 18.58 19.01 369,911 +0.06(+0.31%)
Dec 19, 2007 18.74 19.10 18.40 18.95 584,616 +0.20(+1.05%)
Dec 18, 2007 18.44 18.85 18.23 18.75 493,647 +0.49(+2.71%)
Dec 17, 2007 18.58 18.68 18.24 18.26 484,108 -0.48(-2.57%)
Dec 14, 2007 18.86 19.09 18.60 18.74 646,201 -0.34(-1.80%)
Dec 13, 2007 19.13 19.14 18.70 19.08 524,058 -0.18(-0.91%)
Dec 12, 2007 19.88 19.94 19.07 19.26 415,362 -0.08(-0.41%)
Dec 11, 2007 20.14 20.39 19.29 19.34 666,292 -0.78(-3.88%)
Dec 10, 2007 20.07 20.22 19.67 20.12 267,072 +0.10(+0.48%)
Dec 07, 2007 20.17 20.29 19.71 20.02 418,029 -0.05(-0.27%)
Dec 06, 2007 19.53 20.10 19.47 20.08 649,075 +0.42(+2.15%)
Dec 05, 2007 19.61 19.72 19.38 19.65 707,244 +0.38(+1.96%)
Dec 04, 2007 19.62 19.66 19.09 19.27 849,530 -0.57(-2.89%)
Dec 03, 2007 20.09 20.35 19.77 19.85 690,989 -0.28(-1.37%)
Nov 30, 2007 20.63 21.12 19.99 20.13 851,586 -0.21(-1.03%)
Nov 29, 2007 20.36 20.54 19.75 20.34 656,151 -0.07(-0.35%)
Nov 28, 2007 20.16 20.50 19.69 20.41 845,572 +0.52(+2.59%)
Nov 27, 2007 19.97 20.05 19.35 19.89 654,459 -0.09(-0.44%)
Nov 26, 2007 20.08 20.39 19.90 19.98 623,297 -0.12(-0.58%)
Nov 23, 2007 19.56 20.18 19.35 20.10 285,924 +0.73(+3.77%)
Nov 21, 2007 19.90 19.93 19.34 19.37 761,877 -0.61(-3.06%)
Nov 20, 2007 19.62 20.08 19.43 19.98 793,850 +0.45(+2.32%)
Nov 19, 2007 19.96 20.01 19.26 19.53 934,008 -0.57(-2.82%)
Nov 16, 2007 20.78 20.78 19.54 20.09 1,206,369 -0.63(-3.03%)
Nov 15, 2007 21.36 21.41 20.51 20.72 1,247,077 -0.96(-4.43%)
Nov 14, 2007 21.43 22.21 21.43 21.68 1,637,428 +0.40(+1.87%)
Nov 13, 2007 20.58 21.46 20.47 21.28 856,555 +0.98(+4.81%)
Nov 12, 2007 20.36 20.48 19.76 20.31 1,555,457 +0.03(+0.12%)
Nov 09, 2007 19.31 20.38 18.91 20.28 1,535,994 +0.75(+3.82%)
Nov 08, 2007 18.91 19.60 18.48 19.53 1,463,744 +0.80(+4.25%)
Nov 07, 2007 19.42 19.52 18.70 18.74 1,959,064 -0.88(-4.51%)
Nov 06, 2007 19.44 19.68 18.76 19.62 1,030,039 +0.31(+1.58%)
Nov 05, 2007 19.27 19.49 18.88 19.32 748,317 -0.18(-0.95%)
Nov 02, 2007 19.66 19.82 19.12 19.50 828,349 +0.03(+0.13%)
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.