Skip to main content

Columbia Sprtswr (NQ: COLM )

81.18 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.03 52.84 52.03 52.80 198,246 +0.77(+1.48%)
Jun 29, 2016 50.84 52.04 50.80 52.03 227,829 +1.69(+3.35%)
Jun 28, 2016 50.72 50.92 49.83 50.34 261,292 +0.08(+0.16%)
Jun 27, 2016 51.76 51.76 49.50 50.25 307,065 -1.77(-3.40%)
Jun 24, 2016 52.08 52.56 50.24 52.03 608,781 -2.06(-3.82%)
Jun 23, 2016 54.04 54.34 53.54 54.09 147,463 +0.54(+1.01%)
Jun 22, 2016 54.67 54.93 53.52 53.55 227,351 -1.02(-1.87%)
Jun 21, 2016 54.24 54.85 54.13 54.57 235,522 +0.56(+1.04%)
Jun 20, 2016 54.09 54.69 53.66 54.01 331,447 +0.34(+0.63%)
Jun 17, 2016 53.08 53.92 52.65 53.67 471,116 +0.72(+1.37%)
Jun 16, 2016 52.88 53.01 52.03 52.94 184,290 +0.02(+0.03%)
Jun 15, 2016 51.56 53.47 51.56 52.92 310,253 +1.07(+2.07%)
Jun 14, 2016 51.03 52.05 51.03 51.85 236,444 +0.12(+0.23%)
Jun 13, 2016 52.15 52.37 51.64 51.73 232,021 -0.44(-0.84%)
Jun 10, 2016 51.98 52.70 51.98 52.17 299,061 -0.97(-1.83%)
Jun 09, 2016 53.11 53.47 52.52 53.15 210,519 -0.15(-0.28%)
Jun 08, 2016 52.02 53.53 51.70 53.29 399,214 +1.50(+2.91%)
Jun 07, 2016 50.53 51.99 50.30 51.79 333,905 +0.99(+1.95%)
Jun 06, 2016 50.03 50.99 50.02 50.80 291,052 +0.87(+1.75%)
Jun 03, 2016 49.74 50.17 49.32 49.92 295,537 -0.08(-0.17%)
Jun 02, 2016 48.93 50.01 48.74 50.01 285,714 +1.01(+2.06%)
Jun 01, 2016 48.23 49.30 48.23 49.00 408,968 +0.21(+0.43%)
May 31, 2016 49.03 49.03 48.53 48.79 207,188 -0.18(-0.37%)
May 27, 2016 48.62 48.97 48.97 48.97 244,452 +0.34(+0.70%)
May 26, 2016 49.03 49.33 48.61 48.63 265,343 -0.03(-0.06%)
May 25, 2016 49.00 49.00 48.41 48.66 249,591 -0.09(-0.19%)
May 24, 2016 48.51 49.04 48.51 48.75 260,627 +0.30(+0.63%)
May 23, 2016 48.83 49.52 48.39 48.45 271,245 -0.27(-0.55%)
May 20, 2016 48.28 48.87 47.88 48.71 222,220 +0.70(+1.45%)
May 19, 2016 48.16 49.21 47.44 48.02 215,818 -0.05(-0.10%)
May 18, 2016 47.94 48.65 47.51 48.06 276,840 -0.28(-0.57%)
May 17, 2016 48.41 49.17 47.96 48.34 456,231 -0.35(-0.72%)
May 16, 2016 48.49 49.30 48.49 48.69 322,188 +0.11(+0.23%)
May 13, 2016 49.14 49.87 48.35 48.58 352,801 -0.80(-1.63%)
May 12, 2016 49.20 49.85 48.70 49.38 389,867 +0.43(+0.88%)
May 11, 2016 52.19 52.19 47.99 48.95 963,146 -3.80(-7.21%)
May 10, 2016 52.95 53.58 52.49 52.76 452,023 -0.16(-0.31%)
May 09, 2016 52.87 53.52 52.37 52.92 303,464 +0.01(+0.02%)
May 06, 2016 52.84 53.18 52.19 52.91 199,096 +0.06(+0.12%)
May 05, 2016 53.67 53.67 52.69 52.85 338,877 -0.64(-1.20%)
May 04, 2016 54.18 54.92 53.43 53.49 306,918 -0.90(-1.65%)
May 03, 2016 54.23 55.30 54.08 54.38 457,863 -0.49(-0.90%)
May 02, 2016 53.62 54.90 53.41 54.88 662,880 +1.31(+2.44%)
Apr 29, 2016 53.76 54.15 52.11 53.57 668,647 -1.45(-2.64%)
Apr 28, 2016 56.09 56.71 54.80 55.02 523,125 -1.31(-2.32%)
Apr 27, 2016 57.20 57.48 56.05 56.33 267,466 -0.88(-1.53%)
Apr 26, 2016 56.40 57.58 55.90 57.21 377,400 +0.75(+1.33%)
Apr 25, 2016 56.36 56.87 55.69 56.46 315,679 +0.23(+0.41%)
Apr 22, 2016 57.16 57.31 55.58 56.23 580,794 -0.22(-0.39%)
Apr 21, 2016 56.56 57.31 56.06 56.45 527,500 +0.42(+0.75%)
Apr 20, 2016 56.48 57.11 55.99 56.03 385,797 -0.20(-0.36%)
Apr 19, 2016 56.62 57.27 55.93 56.23 697,503 -0.19(-0.34%)
Apr 18, 2016 55.22 56.54 55.22 56.42 466,811 +1.02(+1.83%)
Apr 15, 2016 55.11 55.98 54.98 55.41 555,259 -0.02(-0.03%)
Apr 14, 2016 55.42 55.78 54.69 55.43 402,385 +0.16(+0.28%)
Apr 13, 2016 54.15 55.43 53.37 55.27 335,722 +1.31(+2.42%)
Apr 12, 2016 53.26 54.37 52.58 53.96 284,174 +0.98(+1.85%)
Apr 11, 2016 53.82 54.62 52.87 52.98 232,060 -0.60(-1.13%)
Apr 08, 2016 54.96 54.96 52.89 53.59 363,916 -1.06(-1.94%)
Apr 07, 2016 55.08 55.30 53.94 54.65 266,543 -0.58(-1.04%)
Apr 06, 2016 54.23 55.65 53.61 55.23 327,759 +0.97(+1.79%)
Apr 05, 2016 54.58 55.36 54.16 54.26 321,497 -0.67(-1.22%)
Apr 04, 2016 56.23 56.24 54.90 54.92 305,889 -1.27(-2.26%)
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.