Skip to main content

Columbia Sprtswr (NQ: COLM )

80.93 +1.31 (+1.65%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.20 70.98 69.25 69.71 421,045 -1.38(-1.95%)
Jun 29, 2022 72.03 72.49 70.64 71.09 376,168 -1.12(-1.55%)
Jun 28, 2022 73.98 74.94 72.09 72.21 381,631 -1.49(-2.02%)
Jun 27, 2022 74.89 75.20 73.40 73.70 362,552 -1.10(-1.47%)
Jun 24, 2022 72.35 75.23 71.87 74.80 603,852 +2.93(+4.08%)
Jun 23, 2022 70.98 71.90 70.15 71.87 369,077 +1.55(+2.20%)
Jun 22, 2022 69.54 70.41 69.36 70.32 401,862 +0.14(+0.19%)
Jun 21, 2022 70.71 70.71 69.46 70.18 374,212 +0.67(+0.97%)
Jun 17, 2022 67.25 69.93 67.25 69.51 759,890 +2.58(+3.86%)
Jun 16, 2022 68.75 69.00 66.50 66.93 592,731 -3.46(-4.91%)
Jun 15, 2022 70.19 71.20 69.45 70.39 356,483 +0.98(+1.42%)
Jun 14, 2022 70.30 70.69 68.95 69.40 372,456 -0.49(-0.70%)
Jun 13, 2022 71.04 71.64 69.55 69.89 445,445 -3.37(-4.60%)
Jun 10, 2022 74.15 74.76 73.04 73.26 360,601 -2.21(-2.93%)
Jun 09, 2022 76.33 77.21 75.44 75.47 205,609 -1.37(-1.79%)
Jun 08, 2022 77.00 77.90 76.03 76.84 337,843 -0.60(-0.78%)
Jun 07, 2022 77.73 78.08 75.39 77.45 364,230 -1.07(-1.36%)
Jun 06, 2022 78.51 78.69 77.64 78.52 406,974 +0.54(+0.69%)
Jun 03, 2022 77.32 78.29 76.64 77.98 393,186 +0.03(+0.04%)
Jun 02, 2022 75.97 78.01 75.61 77.95 308,511 +2.48(+3.29%)
Jun 01, 2022 76.45 77.06 74.75 75.47 240,234 -0.27(-0.36%)
May 31, 2022 74.67 76.01 73.55 75.74 423,818 +0.52(+0.69%)
May 27, 2022 73.76 75.23 72.34 75.23 420,957 +1.49(+2.02%)
May 26, 2022 72.66 74.41 72.66 73.74 307,392 +1.99(+2.77%)
May 25, 2022 69.86 72.66 69.86 71.75 372,878 +1.09(+1.54%)
May 24, 2022 71.69 71.98 69.05 70.66 415,919 -1.59(-2.20%)
May 23, 2022 73.83 74.13 71.54 72.25 469,945 -1.35(-1.84%)
May 20, 2022 72.73 73.82 71.59 73.60 743,223 +1.68(+2.34%)
May 19, 2022 72.48 73.47 71.85 71.92 862,694 -1.18(-1.61%)
May 18, 2022 76.15 76.88 72.70 73.09 767,018 -4.85(-6.22%)
May 17, 2022 78.00 78.83 76.50 77.94 293,780 +0.89(+1.16%)
May 16, 2022 77.27 77.74 76.32 77.05 484,040 -0.42(-0.54%)
May 13, 2022 75.82 78.39 75.82 77.47 587,679 +2.29(+3.05%)
May 12, 2022 71.89 75.25 71.85 75.18 701,650 +2.60(+3.58%)
May 11, 2022 74.36 74.62 72.36 72.58 564,067 -1.36(-1.84%)
May 10, 2022 74.43 74.93 72.54 73.94 569,219 +0.36(+0.49%)
May 09, 2022 74.03 74.18 72.27 73.58 688,893 -0.46(-0.62%)
May 06, 2022 76.38 76.38 73.74 74.03 823,203 -3.34(-4.31%)
May 05, 2022 80.18 80.18 76.58 77.37 599,786 -3.56(-4.40%)
May 04, 2022 79.86 80.98 78.40 80.93 396,902 +1.37(+1.72%)
May 03, 2022 79.27 80.29 78.02 79.56 417,893 -0.76(-0.94%)
May 02, 2022 80.40 81.25 78.49 80.32 732,405 +0.61(+0.77%)
Apr 29, 2022 78.58 81.23 77.63 79.71 1,229,741 -5.92(-6.91%)
Apr 28, 2022 85.02 86.47 83.81 85.63 514,360 +1.66(+1.98%)
Apr 27, 2022 83.72 84.78 82.87 83.97 411,864 +1.22(+1.48%)
Apr 26, 2022 84.44 84.91 82.50 82.75 404,135 -2.20(-2.59%)
Apr 25, 2022 83.23 85.03 82.35 84.95 381,420 +1.27(+1.52%)
Apr 22, 2022 85.67 85.69 83.53 83.68 304,613 -2.68(-3.10%)
Apr 21, 2022 88.37 88.44 85.79 86.36 258,226 -0.75(-0.86%)
Apr 20, 2022 87.79 88.77 87.03 87.10 221,231 -0.20(-0.23%)
Apr 19, 2022 86.02 87.73 85.83 87.31 352,021 +1.87(+2.19%)
Apr 18, 2022 85.44 86.38 84.47 85.43 396,963 -0.26(-0.31%)
Apr 14, 2022 85.62 86.80 85.16 85.70 191,273 +0.29(+0.34%)
Apr 13, 2022 84.10 85.80 84.10 85.41 197,581 +1.20(+1.43%)
Apr 12, 2022 85.35 86.69 83.92 84.20 269,189 -0.06(-0.07%)
Apr 11, 2022 84.16 85.53 83.11 84.26 386,108 -0.31(-0.37%)
Apr 08, 2022 84.43 85.31 83.41 84.57 211,640 +0.28(+0.33%)
Apr 07, 2022 83.39 85.06 82.96 84.29 277,548 +0.47(+0.56%)
Apr 06, 2022 85.28 85.34 83.16 83.82 350,030 -2.34(-2.71%)
Apr 05, 2022 88.22 88.22 85.65 86.16 430,632 -2.50(-2.82%)
Apr 04, 2022 87.29 88.96 87.00 88.66 333,978 +1.13(+1.29%)
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.