Skip to main content

Columbia Sprtswr (NQ: COLM )

83.17 -0.42 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 81.04 81.43 79.90 80.18 215,709 -0.61(-0.75%)
May 05, 2023 79.98 81.39 79.64 80.78 433,876 +1.87(+2.37%)
May 04, 2023 78.43 81.26 78.30 78.92 491,146 -0.25(-0.32%)
May 03, 2023 79.48 81.81 78.87 79.17 439,706 -0.26(-0.33%)
May 02, 2023 80.68 80.90 79.10 79.43 546,457 -1.98(-2.44%)
May 01, 2023 81.57 83.81 81.27 81.42 510,810 -0.25(-0.31%)
Apr 28, 2023 83.35 85.02 80.17 81.67 945,652 -3.97(-4.63%)
Apr 27, 2023 84.21 86.20 83.58 85.64 419,349 +1.43(+1.69%)
Apr 26, 2023 83.94 84.62 83.67 84.21 369,463 +0.00(+0.00%)
Apr 25, 2023 86.37 87.12 84.19 84.21 303,396 -3.56(-4.05%)
Apr 24, 2023 87.09 88.03 86.93 87.77 288,071 +0.93(+1.07%)
Apr 21, 2023 86.92 87.11 86.00 86.84 256,577 +0.10(+0.11%)
Apr 20, 2023 86.39 87.71 86.39 86.75 281,146 +0.31(+0.36%)
Apr 19, 2023 85.83 86.50 84.95 86.43 226,851 +0.64(+0.74%)
Apr 18, 2023 85.22 85.89 85.13 85.80 262,537 +0.85(+1.00%)
Apr 17, 2023 85.92 86.38 84.54 84.95 286,043 -0.99(-1.15%)
Apr 14, 2023 86.37 87.52 85.81 85.94 308,325 -0.32(-0.37%)
Apr 13, 2023 85.92 86.87 85.65 86.26 259,172 +0.44(+0.51%)
Apr 12, 2023 87.25 87.28 85.67 85.82 291,507 -0.87(-1.00%)
Apr 11, 2023 86.81 87.34 86.37 86.69 341,338 +0.07(+0.08%)
Apr 10, 2023 85.90 87.12 85.90 86.62 276,641 +0.21(+0.24%)
Apr 06, 2023 87.01 87.01 85.47 86.41 230,629 -1.11(-1.27%)
Apr 05, 2023 88.02 88.44 86.73 87.53 293,773 -1.12(-1.27%)
Apr 04, 2023 89.41 89.50 87.75 88.65 284,192 -0.91(-1.02%)
Apr 03, 2023 88.07 89.58 88.07 89.56 252,584 +1.34(+1.52%)
Mar 31, 2023 86.57 88.27 86.25 88.22 201,933 +2.22(+2.58%)
Mar 30, 2023 86.23 86.74 85.58 86.00 168,417 +0.39(+0.46%)
Mar 29, 2023 86.00 86.08 85.06 85.61 188,880 +0.16(+0.18%)
Mar 28, 2023 84.80 86.06 84.61 85.46 185,249 +0.87(+1.03%)
Mar 27, 2023 85.54 85.81 84.09 84.59 330,781 -0.37(-0.44%)
Mar 24, 2023 83.67 84.98 83.05 84.96 346,032 +0.85(+1.01%)
Mar 23, 2023 84.13 85.41 83.11 84.11 254,010 +0.35(+0.42%)
Mar 22, 2023 85.29 86.49 83.71 83.75 271,757 -2.01(-2.35%)
Mar 21, 2023 85.59 86.61 85.17 85.77 378,826 +1.24(+1.47%)
Mar 20, 2023 84.94 85.62 84.13 84.53 284,825 +0.45(+0.53%)
Mar 17, 2023 84.58 84.82 83.57 84.08 435,567 -0.96(-1.13%)
Mar 16, 2023 82.43 85.11 82.14 85.04 276,561 +1.70(+2.04%)
Mar 15, 2023 82.79 83.61 82.04 83.33 469,660 -1.11(-1.32%)
Mar 14, 2023 85.28 85.50 83.86 84.45 296,583 +0.98(+1.17%)
Mar 13, 2023 83.17 84.83 83.02 83.47 226,139 -0.93(-1.10%)
Mar 10, 2023 85.61 85.63 83.29 84.40 253,102 -1.21(-1.42%)
Mar 09, 2023 87.09 87.25 85.44 85.61 265,908 -1.01(-1.16%)
Mar 08, 2023 86.02 86.72 85.39 86.62 272,460 +0.60(+0.70%)
Mar 07, 2023 86.24 87.30 85.86 86.02 347,459 -0.19(-0.21%)
Mar 06, 2023 87.68 88.10 85.96 86.20 427,358 -1.48(-1.69%)
Mar 03, 2023 87.42 87.71 86.00 87.68 231,637 +0.61(+0.71%)
Mar 02, 2023 85.46 87.09 85.46 87.07 221,453 +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.