Skip to main content

Columbia Sprtswr (NQ: COLM )

83.61 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.91 50.24 47.80 50.02 891,445 +0.19(+0.39%)
Jan 30, 2017 49.00 49.97 48.57 49.83 880,414 -0.83(-1.63%)
Jan 27, 2017 51.21 51.41 50.34 50.66 465,246 -0.43(-0.85%)
Jan 26, 2017 52.00 52.31 51.06 51.09 208,678 -0.83(-1.59%)
Jan 25, 2017 52.10 52.57 51.74 51.92 315,660 +0.20(+0.39%)
Jan 24, 2017 51.36 51.95 51.08 51.72 232,832 +0.62(+1.21%)
Jan 23, 2017 50.64 51.54 49.99 51.10 468,877 +0.15(+0.29%)
Jan 20, 2017 51.12 51.43 50.79 50.95 236,051 +0.20(+0.40%)
Jan 19, 2017 51.29 51.39 50.46 50.75 407,305 -0.40(-0.79%)
Jan 18, 2017 52.48 52.48 50.28 51.16 419,671 -1.39(-2.64%)
Jan 17, 2017 51.63 52.78 51.63 52.55 365,899 +0.75(+1.44%)
Jan 13, 2017 51.80 51.80 51.80 0 +1.32(+2.61%)
Jan 12, 2017 50.95 51.10 50.24 50.48 218,817 -0.68(-1.33%)
Jan 11, 2017 52.19 52.19 50.82 51.17 286,275 -0.75(-1.44%)
Jan 10, 2017 51.42 52.86 51.37 51.91 235,569 +0.56(+1.09%)
Jan 09, 2017 51.41 52.11 51.07 51.35 304,935 -0.04(-0.07%)
Jan 06, 2017 51.75 52.25 51.23 51.39 464,443 -0.34(-0.66%)
Jan 05, 2017 52.25 53.08 50.83 51.73 445,716 -0.98(-1.85%)
Jan 04, 2017 52.55 53.62 52.37 52.70 357,308 +0.26(+0.49%)
Jan 03, 2017 54.05 54.40 51.92 52.44 466,278 -1.20(-2.23%)
Dec 30, 2016 53.64 53.64 53.64 0 +0.46(+0.87%)
Dec 29, 2016 52.92 53.28 52.59 53.18 182,838 +0.46(+0.87%)
Dec 28, 2016 53.15 53.15 52.47 52.72 202,582 -0.36(-0.68%)
Dec 27, 2016 52.02 53.39 52.02 53.08 239,907 +0.98(+1.87%)
Dec 23, 2016 52.10 52.10 52.10 0 +0.17(+0.32%)
Dec 22, 2016 52.75 52.75 51.71 51.94 280,258 -0.84(-1.59%)
Dec 21, 2016 53.31 53.36 52.19 52.78 302,390 -0.51(-0.95%)
Dec 20, 2016 53.59 53.76 52.97 53.28 322,036 -0.04(-0.07%)
Dec 19, 2016 54.54 54.74 53.02 53.32 304,134 -0.92(-1.70%)
Dec 16, 2016 54.88 55.38 53.81 54.24 601,866 -0.47(-0.86%)
Dec 15, 2016 56.28 56.28 54.54 54.71 241,044 -1.18(-2.11%)
Dec 14, 2016 56.50 56.66 55.67 55.89 235,601 -0.71(-1.25%)
Dec 13, 2016 57.76 57.87 56.47 56.59 196,804 -0.80(-1.39%)
Dec 12, 2016 58.18 58.18 56.97 57.39 212,258 -0.75(-1.28%)
Dec 09, 2016 58.45 58.47 57.98 58.14 264,699 -0.05(-0.08%)
Dec 08, 2016 57.24 58.23 56.52 58.19 316,701 +1.33(+2.35%)
Dec 07, 2016 55.06 57.19 54.76 56.85 330,232 +1.81(+3.29%)
Dec 06, 2016 55.38 55.38 54.64 55.04 198,444 -0.03(-0.05%)
Dec 05, 2016 54.12 55.19 53.96 55.07 265,790 +1.42(+2.64%)
Dec 02, 2016 53.42 53.75 53.04 53.65 322,050 +0.02(+0.03%)
Dec 01, 2016 52.37 53.65 52.29 53.63 234,332 +1.31(+2.50%)
Nov 30, 2016 53.87 54.31 52.17 52.33 271,525 -1.51(-2.80%)
Nov 29, 2016 54.75 54.76 53.49 53.83 336,987 -0.99(-1.81%)
Nov 28, 2016 55.31 55.57 54.16 54.83 223,582 -0.75(-1.36%)
Nov 25, 2016 55.37 55.61 54.78 55.58 74,047 +0.47(+0.85%)
Nov 23, 2016 55.11 55.11 55.11 0 +0.00(+0.00%)
Nov 22, 2016 54.70 55.65 54.57 55.11 338,106 +0.79(+1.46%)
Nov 21, 2016 53.71 54.43 53.65 54.32 295,899 +0.62(+1.15%)
Nov 18, 2016 54.83 54.83 53.45 53.71 157,862 -1.21(-2.20%)
Nov 17, 2016 54.71 55.33 54.12 54.91 199,009 +0.31(+0.57%)
Nov 16, 2016 54.61 54.90 54.31 54.60 171,996 -0.01(-0.02%)
Nov 15, 2016 55.45 55.48 53.92 54.61 200,777 -0.89(-1.61%)
Nov 14, 2016 54.39 55.56 54.17 55.50 365,127 +1.49(+2.75%)
Nov 11, 2016 53.36 54.23 52.97 54.01 372,236 +0.12(+0.22%)
Nov 10, 2016 53.55 54.54 53.27 53.89 334,714 +0.93(+1.75%)
Nov 09, 2016 51.43 53.05 49.83 52.97 371,956 +0.79(+1.51%)
Nov 08, 2016 51.92 52.44 51.62 52.18 195,425 +0.21(+0.41%)
Nov 07, 2016 52.22 52.26 51.63 51.97 375,976 +0.50(+0.96%)
Nov 04, 2016 51.38 52.52 51.38 51.47 134,487 +0.36(+0.70%)
Nov 03, 2016 52.11 52.11 51.03 51.11 209,526 -1.11(-2.13%)
Nov 02, 2016 51.80 52.90 51.13 52.22 338,587 +0.89(+1.73%)
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.