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 (%)
May 31, 2023 72.95 73.01 71.47 72.44 474,457 -0.77(-1.05%)
May 30, 2023 73.32 73.81 72.53 73.21 258,787 -0.04(-0.05%)
May 26, 2023 72.53 73.68 72.16 73.25 242,308 +0.68(+0.93%)
May 25, 2023 72.44 74.07 72.03 72.57 436,732 +0.05(+0.07%)
May 24, 2023 74.60 74.96 72.15 72.52 296,539 -2.06(-2.76%)
May 23, 2023 74.83 75.68 74.24 74.58 277,886 -0.53(-0.71%)
May 22, 2023 74.56 75.48 73.63 75.11 420,588 +0.78(+1.06%)
May 19, 2023 75.17 75.17 73.17 74.33 588,663 -1.12(-1.48%)
May 18, 2023 75.24 75.60 74.64 75.45 377,397 +0.44(+0.59%)
May 17, 2023 74.41 75.48 74.16 75.01 315,559 +0.73(+0.98%)
May 16, 2023 75.17 75.17 74.27 74.28 349,210 -1.51(-2.00%)
May 15, 2023 76.95 77.29 75.44 75.79 360,034 -0.65(-0.86%)
May 12, 2023 77.69 78.46 75.86 76.45 301,398 -1.08(-1.40%)
May 11, 2023 77.69 78.23 77.38 77.53 255,527 -0.13(-0.16%)
May 10, 2023 79.22 79.57 76.70 77.66 352,391 -0.83(-1.06%)
May 09, 2023 79.50 79.50 78.45 78.49 292,403 -1.66(-2.07%)
May 08, 2023 81.01 81.40 79.88 80.15 215,771 -0.61(-0.75%)
May 05, 2023 79.96 81.37 79.62 80.76 434,002 +1.87(+2.37%)
May 04, 2023 78.40 81.24 78.28 78.89 491,289 -0.25(-0.32%)
May 03, 2023 79.46 81.79 78.84 79.15 439,834 -0.26(-0.33%)
May 02, 2023 80.65 80.88 79.08 79.41 546,615 -1.98(-2.44%)
May 01, 2023 81.55 83.79 81.25 81.39 510,958 -0.25(-0.31%)
Apr 28, 2023 83.33 84.99 80.14 81.65 945,927 -3.97(-4.63%)
Apr 27, 2023 84.19 86.17 83.55 85.62 419,471 +1.43(+1.69%)
Apr 26, 2023 83.92 84.60 83.64 84.19 369,570 +0.00(+0.00%)
Apr 25, 2023 86.35 87.09 84.16 84.19 303,484 -3.56(-4.05%)
Apr 24, 2023 87.06 88.00 86.90 87.75 288,155 +0.93(+1.07%)
Apr 21, 2023 86.90 87.08 85.97 86.82 256,652 +0.10(+0.11%)
Apr 20, 2023 86.37 87.69 86.37 86.72 281,227 +0.31(+0.36%)
Apr 19, 2023 85.80 86.48 84.92 86.41 226,917 +0.64(+0.74%)
Apr 18, 2023 85.20 85.86 85.11 85.77 262,613 +0.85(+1.00%)
Apr 17, 2023 85.89 86.36 84.51 84.92 286,126 -0.99(-1.15%)
Apr 14, 2023 86.35 87.50 85.78 85.91 308,415 -0.32(-0.37%)
Apr 13, 2023 85.89 86.85 85.63 86.23 259,248 +0.44(+0.51%)
Apr 12, 2023 87.22 87.26 85.65 85.79 291,592 -0.87(-1.00%)
Apr 11, 2023 86.79 87.32 86.35 86.66 341,437 +0.07(+0.08%)
Apr 10, 2023 85.87 87.09 85.87 86.59 276,721 +0.21(+0.24%)
Apr 06, 2023 86.99 86.99 85.44 86.39 230,696 -1.11(-1.27%)
Apr 05, 2023 87.99 88.41 86.70 87.50 293,858 -1.12(-1.27%)
Apr 04, 2023 89.38 89.48 87.72 88.63 284,274 -0.91(-1.02%)
Apr 03, 2023 88.04 89.55 88.04 89.54 252,657 +1.34(+1.52%)
Mar 31, 2023 86.55 88.25 86.22 88.20 201,991 +2.22(+2.58%)
Mar 30, 2023 86.20 86.71 85.56 85.98 168,465 +0.39(+0.46%)
Mar 29, 2023 85.98 86.06 85.04 85.59 188,935 +0.16(+0.18%)
Mar 28, 2023 84.78 86.04 84.58 85.43 185,303 +0.87(+1.03%)
Mar 27, 2023 85.52 85.78 84.06 84.56 330,877 -0.37(-0.44%)
Mar 24, 2023 83.64 84.95 83.03 84.93 346,133 +0.85(+1.01%)
Mar 23, 2023 84.10 85.38 83.09 84.08 254,084 +0.35(+0.42%)
Mar 22, 2023 85.27 86.47 83.68 83.73 271,836 -2.01(-2.35%)
Mar 21, 2023 85.57 86.58 85.15 85.74 378,936 +1.24(+1.47%)
Mar 20, 2023 84.91 85.60 84.10 84.50 284,908 +0.45(+0.53%)
Mar 17, 2023 84.55 84.80 83.54 84.05 435,693 -0.96(-1.13%)
Mar 16, 2023 82.40 85.09 82.12 85.01 276,641 +1.70(+2.04%)
Mar 15, 2023 82.76 83.58 82.02 83.31 469,796 -1.11(-1.32%)
Mar 14, 2023 85.26 85.48 83.84 84.42 296,669 +0.98(+1.17%)
Mar 13, 2023 83.14 84.81 83.00 83.45 226,205 -0.93(-1.10%)
Mar 10, 2023 85.59 85.60 83.27 84.38 253,175 -1.21(-1.42%)
Mar 09, 2023 87.06 87.22 85.41 85.59 265,985 -1.01(-1.16%)
Mar 08, 2023 85.99 86.70 85.37 86.59 272,539 +0.60(+0.70%)
Mar 07, 2023 86.21 87.28 85.84 85.99 347,560 -0.18(-0.21%)
Mar 06, 2023 87.66 88.07 85.93 86.18 427,482 -1.48(-1.69%)
Mar 03, 2023 87.39 87.69 85.97 87.66 231,704 +0.61(+0.71%)
Mar 02, 2023 85.44 87.06 85.44 87.04 221,517 +0.93(+1.07%)
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.