Skip to main content

Columbia Sprtswr (NQ: COLM )

75.82 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 75.04 75.99 74.55 75.82 292,166 -0.02(-0.03%)
Jun 02, 2023 74.90 76.46 74.08 75.84 409,759 +2.27(+3.09%)
Jun 01, 2023 73.64 74.01 72.90 73.57 306,188 -0.26(-0.35%)
May 31, 2023 74.35 74.41 72.84 73.83 465,554 -0.78(-1.05%)
May 30, 2023 74.72 75.22 73.92 74.61 253,931 -0.04(-0.05%)
May 26, 2023 73.92 75.09 73.54 74.65 237,761 +0.69(+0.93%)
May 25, 2023 73.83 75.49 73.41 73.96 428,537 +0.05(+0.07%)
May 24, 2023 76.03 76.39 73.53 73.91 290,975 -2.10(-2.76%)
May 23, 2023 76.26 77.12 75.66 76.01 272,672 -0.54(-0.71%)
May 22, 2023 75.99 76.92 75.03 76.55 412,696 +0.80(+1.06%)
May 19, 2023 76.61 76.61 74.56 75.75 577,617 -1.14(-1.48%)
May 18, 2023 76.68 77.05 76.07 76.89 370,315 +0.45(+0.59%)
May 17, 2023 75.83 76.92 75.58 76.44 309,638 +0.74(+0.98%)
May 16, 2023 76.61 76.61 75.69 75.70 342,657 -1.54(-2.00%)
May 15, 2023 78.42 78.77 76.89 77.24 353,278 -0.67(-0.86%)
May 12, 2023 79.18 79.96 77.31 77.91 295,742 -1.11(-1.40%)
May 11, 2023 79.18 79.72 78.86 79.02 250,732 -0.13(-0.16%)
May 10, 2023 80.74 81.09 78.17 79.15 345,778 -0.85(-1.06%)
May 09, 2023 81.02 81.02 79.95 79.99 286,916 -1.69(-2.07%)
May 08, 2023 82.56 82.96 81.41 81.69 211,722 -0.62(-0.75%)
May 05, 2023 81.49 82.92 81.14 82.30 425,858 +1.90(+2.37%)
May 04, 2023 79.90 82.79 79.77 80.40 482,069 -0.26(-0.32%)
May 03, 2023 80.98 83.35 80.35 80.66 431,580 -0.27(-0.33%)
May 02, 2023 82.19 82.42 80.59 80.93 536,358 -2.02(-2.44%)
May 01, 2023 83.11 85.39 82.80 82.95 501,370 -0.26(-0.31%)
Apr 28, 2023 84.92 86.62 81.68 83.21 928,175 -4.04(-4.63%)
Apr 27, 2023 85.80 87.82 85.15 87.25 411,599 +1.45(+1.69%)
Apr 26, 2023 85.52 86.22 85.24 85.80 362,635 +0.00(+0.00%)
Apr 25, 2023 88.00 88.76 85.77 85.80 297,789 -3.63(-4.05%)
Apr 24, 2023 88.73 89.68 88.56 89.43 282,748 +0.95(+1.07%)
Apr 21, 2023 88.56 88.75 87.62 88.48 251,836 +0.10(+0.11%)
Apr 20, 2023 88.02 89.37 88.02 88.38 275,950 +0.32(+0.36%)
Apr 19, 2023 87.44 88.13 86.55 88.06 222,658 +0.65(+0.74%)
Apr 18, 2023 86.83 87.50 86.74 87.41 257,685 +0.87(+1.00%)
Apr 17, 2023 87.53 88.01 86.13 86.55 280,757 -1.01(-1.15%)
Apr 14, 2023 88.00 89.17 87.42 87.55 302,627 -0.33(-0.37%)
Apr 13, 2023 87.53 88.51 87.26 87.88 254,383 +0.45(+0.51%)
Apr 12, 2023 88.89 88.93 87.28 87.43 286,120 -0.89(-1.00%)
Apr 11, 2023 88.45 88.99 88.00 88.32 335,030 +0.07(+0.08%)
Apr 10, 2023 87.51 88.76 87.51 88.25 271,528 +0.21(+0.24%)
Apr 06, 2023 88.65 88.65 87.07 88.04 226,367 -1.14(-1.27%)
Apr 05, 2023 89.67 90.10 88.36 89.18 288,344 -1.15(-1.27%)
Apr 04, 2023 91.09 91.19 89.40 90.32 278,940 -0.93(-1.02%)
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.