Skip to main content

Columbia Sprtswr (NQ: COLM )

81.18 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 76.59 77.66 75.64 77.16 362,442 +0.69(+0.90%)
Jun 29, 2020 75.03 76.53 74.19 76.47 384,560 +2.11(+2.83%)
Jun 26, 2020 73.99 74.90 72.90 74.36 935,434 +0.01(+0.01%)
Jun 25, 2020 73.58 74.42 72.30 74.35 399,544 -0.09(-0.12%)
Jun 24, 2020 77.64 77.64 73.74 74.44 398,646 -1.74(-2.29%)
Jun 23, 2020 77.07 77.07 75.48 76.18 263,890 +0.13(+0.18%)
Jun 22, 2020 75.36 76.08 74.20 76.05 228,285 +0.74(+0.98%)
Jun 19, 2020 77.07 77.07 74.91 75.31 447,509 -0.36(-0.48%)
Jun 18, 2020 76.04 77.33 75.50 75.67 337,430 -1.39(-1.80%)
Jun 17, 2020 78.29 78.98 76.76 77.06 336,432 -1.22(-1.55%)
Jun 16, 2020 79.23 79.69 77.13 78.28 470,199 +2.27(+2.99%)
Jun 15, 2020 75.66 76.56 74.08 76.01 239,358 -0.48(-0.63%)
Jun 12, 2020 77.41 77.60 74.22 76.49 356,336 +1.89(+2.53%)
Jun 11, 2020 75.53 76.66 74.04 74.60 395,307 -5.08(-6.38%)
Jun 10, 2020 81.12 81.12 79.06 79.69 415,615 -1.55(-1.91%)
Jun 09, 2020 82.04 82.14 80.21 81.24 269,905 -1.83(-2.20%)
Jun 08, 2020 81.94 83.11 81.42 83.07 309,143 +1.92(+2.37%)
Jun 05, 2020 83.32 83.61 80.81 81.14 431,216 +2.52(+3.20%)
Jun 04, 2020 76.72 78.70 75.39 78.62 389,698 +1.44(+1.86%)
Jun 03, 2020 74.19 77.35 73.53 77.19 428,287 +4.02(+5.50%)
Jun 02, 2020 72.77 73.34 72.08 73.16 377,635 +1.21(+1.68%)
Jun 01, 2020 69.99 72.35 69.94 71.96 287,545 +2.00(+2.86%)
May 29, 2020 70.86 70.86 69.17 69.96 391,948 -0.79(-1.12%)
May 28, 2020 73.24 73.53 70.44 70.75 349,162 -1.74(-2.40%)
May 27, 2020 71.51 72.76 70.72 72.49 394,322 +2.67(+3.83%)
May 26, 2020 69.06 70.60 68.95 69.82 466,561 +3.54(+5.35%)
May 22, 2020 67.27 67.45 65.43 66.28 271,011 -0.75(-1.11%)
May 21, 2020 64.69 67.08 64.23 67.03 373,907 +1.80(+2.76%)
May 20, 2020 64.42 66.78 64.22 65.23 317,801 +1.48(+2.33%)
May 19, 2020 64.36 65.35 63.31 63.74 345,690 -0.53(-0.82%)
May 18, 2020 62.56 64.53 62.56 64.27 429,584 +4.16(+6.91%)
May 15, 2020 57.86 60.42 56.97 60.11 1,392,029 +1.31(+2.23%)
May 14, 2020 56.44 58.89 54.73 58.80 576,341 +1.56(+2.73%)
May 13, 2020 59.38 59.38 56.57 57.24 426,378 -2.78(-4.63%)
May 12, 2020 63.01 63.49 59.97 60.02 355,076 -2.69(-4.29%)
May 11, 2020 63.84 63.84 61.80 62.71 351,654 -2.07(-3.19%)
May 08, 2020 64.14 64.95 63.68 64.78 312,368 +2.14(+3.41%)
May 07, 2020 62.67 64.03 62.52 62.64 203,664 +1.01(+1.63%)
May 06, 2020 62.99 63.41 60.74 61.64 279,927 -0.91(-1.45%)
May 05, 2020 63.92 65.01 62.38 62.55 388,031 -0.40(-0.64%)
May 04, 2020 63.74 64.04 62.17 62.95 341,286 -1.20(-1.87%)
May 01, 2020 66.16 67.60 63.11 64.14 652,517 -5.65(-8.09%)
Apr 30, 2020 70.86 70.86 68.38 69.79 479,112 -1.54(-2.16%)
Apr 29, 2020 73.83 74.49 71.24 71.34 557,941 -1.02(-1.42%)
Apr 28, 2020 71.42 74.11 71.07 72.36 294,078 +1.72(+2.44%)
Apr 27, 2020 67.65 71.25 67.65 70.64 263,797 +3.88(+5.81%)
Apr 24, 2020 65.56 67.41 64.70 66.76 328,034 +2.33(+3.61%)
Apr 23, 2020 65.71 66.84 64.03 64.43 391,393 -1.13(-1.72%)
Apr 22, 2020 64.04 66.18 63.37 65.56 317,884 +2.40(+3.81%)
Apr 21, 2020 65.07 65.62 63.01 63.16 633,120 -3.58(-5.37%)
Apr 20, 2020 69.03 69.03 66.64 66.74 345,025 -2.62(-3.78%)
Apr 17, 2020 68.60 71.40 68.60 69.36 489,596 +1.57(+2.32%)
Apr 16, 2020 68.12 68.12 66.79 67.79 167,384 -0.09(-0.13%)
Apr 15, 2020 69.40 70.24 66.53 67.88 286,023 -3.46(-4.85%)
Apr 14, 2020 70.01 71.44 69.33 71.34 344,881 +2.25(+3.26%)
Apr 13, 2020 72.10 72.10 68.02 69.09 224,890 -2.93(-4.07%)
Apr 09, 2020 70.79 72.77 70.39 72.02 351,845 +2.74(+3.95%)
Apr 08, 2020 68.83 70.62 68.38 69.28 300,184 +0.34(+0.49%)
Apr 07, 2020 68.88 72.00 68.46 68.94 357,571 +2.11(+3.15%)
Apr 06, 2020 65.43 67.65 64.32 66.84 409,933 +4.10(+6.53%)
Apr 03, 2020 62.78 63.39 61.43 62.74 307,877 -0.34(-0.55%)
Apr 02, 2020 62.72 65.21 61.68 63.08 383,966 -0.29(-0.45%)
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.