Skip to main content

Columbia Sprtswr (NQ: COLM )

80.87 +1.25 (+1.57%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 71.34 73.57 70.67 73.24 656,586 +1.98(+2.79%)
Oct 30, 2023 71.26 71.84 70.25 71.25 613,028 +0.46(+0.64%)
Oct 27, 2023 68.92 72.65 65.51 70.80 1,528,282 +0.96(+1.38%)
Oct 26, 2023 69.46 70.45 68.85 69.84 829,245 +0.12(+0.17%)
Oct 25, 2023 69.98 70.30 69.43 69.72 578,634 -0.17(-0.24%)
Oct 24, 2023 70.95 72.15 69.88 69.89 577,176 -0.87(-1.23%)
Oct 23, 2023 70.57 71.58 70.01 70.76 392,048 -0.03(-0.04%)
Oct 20, 2023 71.61 72.37 70.67 70.79 643,605 -1.67(-2.30%)
Oct 19, 2023 74.06 74.50 72.39 72.46 729,477 -1.92(-2.58%)
Oct 18, 2023 74.83 75.20 74.22 74.37 306,449 -1.03(-1.37%)
Oct 17, 2023 73.81 75.94 73.68 75.40 516,984 +1.50(+2.03%)
Oct 16, 2023 71.62 74.03 71.50 73.90 471,270 +2.68(+3.76%)
Oct 13, 2023 70.56 71.28 69.86 71.22 293,638 +0.79(+1.13%)
Oct 12, 2023 70.85 70.95 69.63 70.43 292,611 -0.23(-0.32%)
Oct 11, 2023 69.92 71.00 69.92 70.66 330,731 +0.87(+1.25%)
Oct 10, 2023 69.79 70.62 69.40 69.79 355,746 -0.23(-0.33%)
Oct 09, 2023 69.69 70.31 69.01 70.01 416,012 -0.43(-0.61%)
Oct 06, 2023 70.04 71.10 69.41 70.44 291,233 -0.03(-0.04%)
Oct 05, 2023 70.55 71.34 69.86 70.47 286,274 +0.05(+0.07%)
Oct 04, 2023 70.19 70.64 69.40 70.42 279,685 +0.23(+0.33%)
Oct 03, 2023 69.96 70.85 69.66 70.19 405,355 -0.10(-0.14%)
Oct 02, 2023 73.77 74.06 69.91 70.29 576,771 -3.25(-4.41%)
Sep 29, 2023 73.82 74.41 72.87 73.54 555,600 +1.53(+2.12%)
Sep 28, 2023 70.30 72.16 69.98 72.01 437,712 +2.00(+2.86%)
Sep 27, 2023 69.68 70.34 69.23 70.00 486,010 +0.58(+0.83%)
Sep 26, 2023 69.08 70.13 69.06 69.43 316,835 -0.20(-0.28%)
Sep 25, 2023 69.17 69.71 69.47 69.63 297,971 +0.21(+0.30%)
Sep 22, 2023 69.76 70.16 69.29 69.42 332,361 -0.26(-0.37%)
Sep 21, 2023 70.63 70.64 69.63 69.68 235,069 -1.41(-1.98%)
Sep 20, 2023 71.21 72.03 71.04 71.09 400,526 +0.17(+0.24%)
Sep 19, 2023 70.07 71.02 69.54 70.92 420,657 +0.89(+1.28%)
Sep 18, 2023 71.28 71.45 69.84 70.02 385,252 -1.19(-1.67%)
Sep 15, 2023 71.11 71.67 70.98 71.22 663,411 +0.02(+0.03%)
Sep 14, 2023 71.17 71.44 70.55 71.20 433,307 +0.64(+0.90%)
Sep 13, 2023 70.98 71.00 70.37 70.56 473,463 -0.59(-0.82%)
Sep 12, 2023 69.51 71.36 69.47 71.15 418,173 +1.25(+1.79%)
Sep 11, 2023 71.60 71.60 69.48 69.90 419,326 -1.14(-1.61%)
Sep 08, 2023 71.87 71.87 71.00 71.04 401,901 -0.57(-0.79%)
Sep 07, 2023 71.22 72.25 71.22 71.60 553,192 -0.05(-0.07%)
Sep 06, 2023 71.52 71.86 70.60 71.65 328,885 +0.27(+0.38%)
Sep 05, 2023 73.02 73.14 71.16 71.38 381,573 -1.93(-2.63%)
Sep 01, 2023 73.03 73.59 72.96 73.31 272,879 +0.53(+0.72%)
Aug 31, 2023 72.83 73.46 72.72 72.78 224,854 -0.18(-0.24%)
Aug 30, 2023 72.97 73.32 72.53 72.96 339,380 -0.08(-0.11%)
Aug 29, 2023 72.37 73.15 71.94 73.04 366,175 +0.97(+1.35%)
Aug 28, 2023 70.48 72.12 70.48 72.07 482,476 +1.59(+2.25%)
Aug 25, 2023 70.56 71.17 69.60 70.48 391,054 +0.19(+0.27%)
Aug 24, 2023 73.86 74.20 70.21 70.29 443,186 -3.73(-5.04%)
Aug 23, 2023 72.84 74.52 72.17 74.02 488,914 +0.70(+0.96%)
Aug 22, 2023 73.32 74.16 73.09 73.32 689,696 -0.79(-1.07%)
Aug 21, 2023 74.32 74.71 73.24 74.11 520,491 -0.05(-0.07%)
Aug 18, 2023 73.34 74.62 73.16 74.16 371,893 +0.23(+0.31%)
Aug 17, 2023 73.98 74.52 73.79 73.94 336,242 +0.08(+0.11%)
Aug 16, 2023 74.05 74.95 73.83 73.86 261,126 -0.16(-0.21%)
Aug 15, 2023 73.95 74.38 73.51 74.01 351,410 -0.59(-0.79%)
Aug 14, 2023 74.73 74.76 74.01 74.61 293,933 -0.31(-0.41%)
Aug 11, 2023 74.67 75.34 74.41 74.91 316,564 +0.11(+0.15%)
Aug 10, 2023 76.21 76.67 74.80 74.80 274,868 -0.68(-0.90%)
Aug 09, 2023 75.20 76.11 74.82 75.49 374,448 +0.12(+0.16%)
Aug 08, 2023 73.23 75.54 73.23 75.37 498,418 +1.37(+1.86%)
Aug 07, 2023 74.38 74.97 73.71 73.99 537,982 -0.50(-0.68%)
Aug 04, 2023 74.77 75.93 74.10 74.50 790,332 +0.07(+0.09%)
Aug 03, 2023 73.18 74.93 71.66 74.43 916,702 +1.04(+1.41%)
Aug 02, 2023 71.17 74.42 70.71 73.39 1,549,661 -3.01(-3.95%)
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.