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 (%)
Aug 31, 2021 98.77 98.77 97.43 97.74 229,582 -0.83(-0.85%)
Aug 30, 2021 98.99 99.65 98.42 98.57 167,806 -0.42(-0.43%)
Aug 27, 2021 98.34 99.66 98.11 98.99 248,688 +1.12(+1.14%)
Aug 26, 2021 99.40 99.46 97.24 97.87 226,921 -1.63(-1.64%)
Aug 25, 2021 98.40 99.73 97.70 99.50 207,159 +1.35(+1.38%)
Aug 24, 2021 97.24 98.61 97.08 98.15 263,390 +1.29(+1.33%)
Aug 23, 2021 97.26 97.60 96.85 96.86 216,898 +0.23(+0.24%)
Aug 20, 2021 95.41 96.92 95.36 96.63 229,676 +1.27(+1.34%)
Aug 19, 2021 95.18 96.73 94.71 95.35 376,286 -0.81(-0.85%)
Aug 18, 2021 96.05 97.73 96.03 96.17 245,150 -0.23(-0.24%)
Aug 17, 2021 98.91 98.91 95.78 96.40 371,782 -1.72(-1.76%)
Aug 16, 2021 98.58 99.18 97.15 98.12 213,010 -0.60(-0.61%)
Aug 13, 2021 98.75 99.13 97.94 98.73 235,008 +0.04(+0.04%)
Aug 12, 2021 100.26 100.32 98.29 98.69 208,033 -1.25(-1.26%)
Aug 11, 2021 98.29 100.04 97.29 99.94 405,123 +1.94(+1.98%)
Aug 10, 2021 98.15 99.44 97.45 98.00 354,470 +0.00(+0.00%)
Aug 09, 2021 98.16 98.76 96.97 98.00 381,509 -0.49(-0.49%)
Aug 06, 2021 98.40 98.90 97.44 98.48 319,021 +0.20(+0.20%)
Aug 05, 2021 97.30 99.32 96.81 98.28 408,470 +1.47(+1.52%)
Aug 04, 2021 96.80 98.99 96.32 96.81 552,484 -0.63(-0.65%)
Aug 03, 2021 102.22 102.22 96.96 97.44 552,656 +0.56(+0.58%)
Aug 02, 2021 96.51 98.05 95.77 96.88 473,752 +1.71(+1.80%)
Jul 30, 2021 95.41 96.67 94.74 95.17 257,686 -0.66(-0.69%)
Jul 29, 2021 96.28 97.05 95.15 95.83 285,760 +0.27(+0.28%)
Jul 28, 2021 94.21 95.91 93.51 95.56 484,379 +1.65(+1.76%)
Jul 27, 2021 94.50 94.68 92.87 93.91 368,915 -1.12(-1.18%)
Jul 26, 2021 94.88 95.51 93.77 95.03 206,490 +0.21(+0.22%)
Jul 23, 2021 93.98 95.48 93.76 94.82 284,584 +1.33(+1.42%)
Jul 22, 2021 95.54 95.85 93.32 93.49 290,717 -2.06(-2.16%)
Jul 21, 2021 95.87 97.10 95.11 95.55 402,808 -0.11(-0.12%)
Jul 20, 2021 92.46 96.63 92.45 95.67 634,394 +3.59(+3.90%)
Jul 19, 2021 92.27 93.38 90.98 92.07 487,434 -1.55(-1.65%)
Jul 16, 2021 95.22 95.61 93.48 93.62 287,944 -1.59(-1.67%)
Jul 15, 2021 95.29 95.79 94.22 95.21 222,449 -0.52(-0.54%)
Jul 14, 2021 96.81 97.47 95.68 95.72 213,004 -0.66(-0.68%)
Jul 13, 2021 97.14 97.14 94.47 96.38 268,175 -1.23(-1.26%)
Jul 12, 2021 96.38 97.86 96.06 97.62 506,162 +0.92(+0.95%)
Jul 09, 2021 96.23 97.49 95.66 96.70 421,329 +1.53(+1.61%)
Jul 08, 2021 94.75 96.01 93.62 95.17 410,612 -1.07(-1.11%)
Jul 07, 2021 96.55 96.77 94.84 96.24 331,093 -0.17(-0.18%)
Jul 06, 2021 97.05 97.35 94.17 96.41 406,800 -0.36(-0.38%)
Jul 02, 2021 95.68 96.83 95.22 96.77 307,595 +1.34(+1.40%)
Jul 01, 2021 94.10 96.25 94.10 95.44 337,561 +1.47(+1.57%)
Jun 30, 2021 94.29 94.97 93.26 93.97 297,093 -0.61(-0.65%)
Jun 29, 2021 95.04 96.00 94.48 94.58 347,191 +0.05(+0.05%)
Jun 28, 2021 96.56 96.83 94.35 94.53 286,260 -2.29(-2.37%)
Jun 25, 2021 96.48 97.52 96.29 96.82 937,398 +1.01(+1.06%)
Jun 24, 2021 96.49 96.93 94.98 95.81 261,623 -0.39(-0.41%)
Jun 23, 2021 96.01 96.46 95.25 96.20 203,182 +0.73(+0.76%)
Jun 22, 2021 95.22 95.72 94.20 95.48 270,023 +0.05(+0.05%)
Jun 21, 2021 94.60 95.92 93.84 95.43 301,185 +1.50(+1.60%)
Jun 18, 2021 94.13 96.19 93.77 93.93 342,867 -1.50(-1.57%)
Jun 17, 2021 95.35 96.04 93.56 95.43 461,135 -0.11(-0.11%)
Jun 16, 2021 97.18 97.18 95.22 95.53 282,088 -1.65(-1.70%)
Jun 15, 2021 96.98 97.41 95.68 97.19 269,604 +0.45(+0.46%)
Jun 14, 2021 98.83 98.99 96.22 96.74 388,682 -1.82(-1.84%)
Jun 11, 2021 97.00 98.68 96.45 98.55 384,080 +1.98(+2.05%)
Jun 10, 2021 96.85 97.41 94.88 96.57 369,833 +0.45(+0.47%)
Jun 09, 2021 97.76 97.83 95.92 96.12 213,219 -1.35(-1.38%)
Jun 08, 2021 95.48 97.95 94.74 97.47 436,280 +2.00(+2.09%)
Jun 07, 2021 96.43 97.03 94.74 95.48 353,693 -0.11(-0.12%)
Jun 04, 2021 96.56 97.02 94.97 95.59 302,611 -0.69(-0.71%)
Jun 03, 2021 96.39 97.55 95.14 96.28 684,185 -0.11(-0.12%)
Jun 02, 2021 97.30 97.95 96.00 96.39 496,117 -0.94(-0.96%)
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.