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 (%)
Jul 31, 2023 76.61 78.20 76.61 77.70 448,336 +1.12(+1.46%)
Jul 28, 2023 76.53 77.03 76.19 76.58 328,997 +0.38(+0.49%)
Jul 27, 2023 77.40 77.63 75.79 76.21 790,779 -0.76(-0.99%)
Jul 26, 2023 76.47 77.47 76.44 76.97 310,148 +0.50(+0.66%)
Jul 25, 2023 76.86 76.88 75.88 76.47 269,308 -0.24(-0.31%)
Jul 24, 2023 76.77 78.49 76.38 76.70 306,237 +0.17(+0.22%)
Jul 21, 2023 76.84 76.98 76.21 76.53 218,172 +0.36(+0.47%)
Jul 20, 2023 77.36 77.36 75.84 76.18 325,852 -0.87(-1.13%)
Jul 19, 2023 76.70 77.46 76.68 77.05 329,446 +0.14(+0.18%)
Jul 18, 2023 76.00 77.54 75.95 76.91 230,998 +0.76(+1.00%)
Jul 17, 2023 76.03 76.60 75.34 76.15 286,499 -0.34(-0.44%)
Jul 14, 2023 77.17 77.17 75.57 76.49 331,684 -0.45(-0.59%)
Jul 13, 2023 78.12 78.32 76.86 76.94 378,978 -0.91(-1.17%)
Jul 12, 2023 76.99 77.85 76.07 77.85 458,296 +1.61(+2.11%)
Jul 11, 2023 75.07 76.44 74.82 76.24 356,921 +1.43(+1.92%)
Jul 10, 2023 74.02 75.76 73.87 74.80 576,096 +0.55(+0.75%)
Jul 07, 2023 74.90 74.90 73.78 74.25 597,904 -0.50(-0.67%)
Jul 06, 2023 74.23 74.96 73.23 74.76 562,198 -0.32(-0.42%)
Jul 05, 2023 75.97 75.97 74.64 75.07 519,401 -1.08(-1.41%)
Jul 03, 2023 76.35 76.81 76.02 76.15 237,123 -0.20(-0.26%)
Jun 30, 2023 75.98 76.80 75.56 76.35 447,612 +0.71(+0.94%)
Jun 29, 2023 75.69 76.41 75.13 75.64 308,250 -0.05(-0.07%)
Jun 28, 2023 75.18 75.68 74.27 75.68 496,684 +0.28(+0.37%)
Jun 27, 2023 74.40 76.00 74.25 75.41 282,933 +1.15(+1.54%)
Jun 26, 2023 73.73 74.79 73.49 74.26 286,856 +0.79(+1.08%)
Jun 23, 2023 73.83 74.03 72.75 73.47 550,362 -0.91(-1.22%)
Jun 22, 2023 75.22 75.71 74.18 74.38 395,982 -0.90(-1.19%)
Jun 21, 2023 74.96 75.60 74.43 75.28 347,918 -0.05(-0.07%)
Jun 20, 2023 75.59 75.64 74.49 75.33 381,477 -0.70(-0.92%)
Jun 16, 2023 76.89 76.89 75.66 76.03 542,533 -0.43(-0.57%)
Jun 15, 2023 75.67 76.57 75.35 76.47 400,964 -4.30(-5.32%)
May 08, 2023 81.63 82.03 80.49 80.77 214,137 -0.61(-0.75%)
May 05, 2023 80.57 81.99 80.23 81.38 430,714 +1.88(+2.37%)
May 04, 2023 79.00 81.86 78.87 79.49 487,567 -0.26(-0.32%)
May 03, 2023 80.07 82.41 79.45 79.75 436,502 -0.27(-0.33%)
May 02, 2023 81.27 81.49 79.68 80.02 542,475 -2.00(-2.44%)
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.