Skip to main content

Columbia Sprtswr (NQ: COLM )

82.41 -1.30 (-1.55%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 83.49 84.67 82.67 83.71 349,931 +0.14(+0.17%)
Jun 21, 2024 82.30 83.84 81.75 83.57 1,040,983 +1.55(+1.89%)
Jun 20, 2024 81.54 82.84 80.77 82.02 415,720 +0.30(+0.37%)
Jun 18, 2024 82.01 82.34 81.29 81.72 443,587 -0.26(-0.32%)
Jun 17, 2024 80.56 82.28 80.39 81.98 424,341 +1.36(+1.69%)
Jun 14, 2024 81.51 82.74 80.48 80.62 250,001 -1.25(-1.53%)
Jun 13, 2024 81.04 82.05 80.00 81.87 471,888 +0.60(+0.74%)
Jun 12, 2024 82.53 82.88 80.50 81.27 324,169 -0.13(-0.16%)
Jun 11, 2024 81.63 81.83 80.91 81.40 275,532 -0.52(-0.63%)
Jun 10, 2024 82.42 82.43 81.35 81.92 309,794 -0.91(-1.10%)
Jun 07, 2024 83.45 84.17 82.22 82.83 281,403 -0.86(-1.03%)
Jun 06, 2024 84.09 84.31 83.38 83.69 368,811 -0.31(-0.37%)
Jun 05, 2024 85.14 85.16 83.61 84.00 311,698 -0.97(-1.14%)
Jun 04, 2024 86.37 87.16 84.67 84.97 419,560 -2.01(-2.31%)
Jun 03, 2024 85.96 87.23 85.68 86.98 489,007 +1.36(+1.59%)
May 31, 2024 84.19 85.74 81.82 85.62 421,987 +1.80(+2.15%)
May 30, 2024 82.87 84.36 82.74 83.82 411,308 +0.95(+1.15%)
May 29, 2024 82.79 83.53 81.85 82.87 416,062 -0.11(-0.13%)
May 28, 2024 83.96 84.78 82.86 82.98 293,027 -1.05(-1.25%)
May 24, 2024 84.80 84.81 83.74 84.03 296,363 -0.54(-0.64%)
May 23, 2024 84.38 85.09 83.73 84.57 350,075 +0.09(+0.11%)
May 22, 2024 85.18 86.00 84.00 84.48 374,822 -1.35(-1.57%)
May 21, 2024 84.51 85.89 84.10 85.83 399,351 +1.01(+1.19%)
May 20, 2024 83.61 84.95 83.31 84.82 370,944 +1.21(+1.45%)
May 17, 2024 84.23 84.23 83.23 83.61 318,933 -0.40(-0.48%)
May 16, 2024 83.69 84.10 83.44 84.01 262,035 +0.42(+0.50%)
May 15, 2024 84.69 84.77 83.19 83.59 261,116 -0.83(-0.98%)
May 14, 2024 85.37 85.66 83.73 84.42 356,666 -0.05(-0.06%)
May 13, 2024 84.20 86.42 83.80 84.47 562,352 +0.70(+0.83%)
May 10, 2024 82.71 83.90 82.08 83.77 656,261 +1.08(+1.30%)
May 09, 2024 81.81 82.70 81.52 82.70 211,807 +1.06(+1.29%)
May 08, 2024 81.82 82.15 81.01 81.64 349,716 -0.27(-0.33%)
May 07, 2024 81.47 82.14 81.40 81.91 325,513 +0.87(+1.07%)
May 06, 2024 81.20 81.46 80.82 81.04 314,366 +0.32(+0.40%)
May 03, 2024 81.88 82.59 80.00 80.72 353,830 -0.52(-0.64%)
May 02, 2024 81.41 81.71 80.52 81.24 417,062 +0.05(+0.06%)
May 01, 2024 79.50 81.52 78.69 81.19 703,427 +1.84(+2.32%)
Apr 30, 2024 77.92 80.22 77.92 79.35 681,179 +0.54(+0.68%)
Apr 29, 2024 79.85 79.97 76.63 78.81 774,501 -0.91(-1.14%)
Apr 26, 2024 85.70 85.81 79.04 79.72 1,719,785 +0.99(+1.25%)
Apr 25, 2024 79.28 79.54 78.26 78.73 866,165 -0.77(-0.97%)
Apr 24, 2024 78.77 79.98 78.53 79.50 548,327 +0.79(+1.00%)
Apr 23, 2024 76.63 78.96 76.34 78.71 573,014 +1.84(+2.40%)
Apr 22, 2024 76.62 78.10 76.30 76.87 519,077 +0.59(+0.77%)
Apr 19, 2024 75.01 76.55 75.01 76.28 698,717 +1.01(+1.34%)
Apr 18, 2024 75.30 75.39 74.68 75.27 341,805 +0.54(+0.72%)
Apr 17, 2024 75.36 75.56 74.56 74.73 327,937 +0.01(+0.01%)
Apr 16, 2024 73.69 74.96 72.78 74.72 532,969 +0.78(+1.05%)
Apr 15, 2024 75.17 75.33 73.65 73.95 691,931 -0.59(-0.79%)
Apr 12, 2024 74.43 74.81 74.03 74.54 492,191 -0.64(-0.85%)
Apr 11, 2024 75.61 75.84 74.60 75.17 344,678 +0.16(+0.21%)
Apr 10, 2024 75.15 75.50 74.60 75.01 362,876 -1.62(-2.12%)
Apr 09, 2024 76.50 76.75 75.69 76.64 386,605 +0.53(+0.69%)
Apr 08, 2024 75.57 76.56 75.20 76.11 438,480 +0.91(+1.21%)
Apr 05, 2024 74.63 75.82 74.59 75.20 562,753 +0.24(+0.32%)
Apr 04, 2024 77.19 77.26 74.68 74.96 446,442 -1.18(-1.54%)
Apr 03, 2024 77.41 77.49 75.64 76.14 402,011 -1.31(-1.69%)
Apr 02, 2024 79.56 79.56 76.30 77.44 450,289 -3.31(-4.10%)
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.