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, 2005 19.83 20.19 19.72 20.06 576,044 +0.26(+1.31%)
Jun 29, 2005 19.63 19.82 19.52 19.80 549,177 +0.25(+1.29%)
Jun 28, 2005 19.60 19.68 19.37 19.55 470,042 +0.03(+0.15%)
Jun 27, 2005 19.76 19.76 19.38 19.52 540,797 -0.14(-0.72%)
Jun 24, 2005 19.81 19.81 19.45 19.66 783,963 +0.02(+0.12%)
Jun 23, 2005 19.53 20.02 19.34 19.64 1,205,420 +0.07(+0.33%)
Jun 22, 2005 19.43 19.61 19.41 19.57 435,535 +0.16(+0.82%)
Jun 21, 2005 19.37 19.48 19.21 19.41 349,584 +0.01(+0.06%)
Jun 20, 2005 19.35 19.44 19.30 19.40 319,067 +0.01(+0.04%)
Jun 17, 2005 19.43 19.45 19.31 19.39 592,598 +0.03(+0.17%)
Jun 16, 2005 19.25 19.45 19.13 19.36 347,783 +0.11(+0.57%)
Jun 15, 2005 18.97 19.30 18.84 19.25 664,583 +0.33(+1.76%)
Jun 14, 2005 18.78 19.00 18.78 18.92 319,064 +0.01(+0.06%)
Jun 13, 2005 18.69 18.90 18.61 18.90 351,554 +0.20(+1.09%)
Jun 10, 2005 18.53 18.71 18.49 18.70 347,422 +0.17(+0.92%)
Jun 09, 2005 18.60 18.69 18.51 18.53 214,452 -0.08(-0.41%)
Jun 08, 2005 18.79 18.79 18.50 18.61 338,904 -0.08(-0.44%)
Jun 07, 2005 18.35 18.76 18.26 18.69 432,849 +0.41(+2.25%)
Jun 06, 2005 18.45 18.45 18.08 18.28 707,030 -0.13(-0.68%)
Jun 03, 2005 18.43 18.48 18.32 18.40 480,564 +0.02(+0.09%)
Jun 02, 2005 18.44 18.54 18.27 18.39 562,565 +0.06(+0.33%)
Jun 01, 2005 18.28 18.43 18.21 18.33 884,220 -0.03(-0.15%)
May 31, 2005 18.19 18.38 18.17 18.36 752,871 +0.01(+0.07%)
May 27, 2005 18.33 18.48 18.30 18.34 249,947 +0.05(+0.29%)
May 26, 2005 18.25 18.36 18.10 18.29 356,842 +0.14(+0.78%)
May 25, 2005 17.99 18.27 17.97 18.15 508,770 +0.10(+0.56%)
May 24, 2005 18.25 18.25 18.05 18.05 932,464 -0.19(-1.03%)
May 23, 2005 18.15 18.35 18.10 18.23 1,209,559 +0.09(+0.47%)
May 20, 2005 18.30 18.30 18.13 18.15 480,520 -0.16(-0.87%)
May 19, 2005 18.13 18.38 18.13 18.31 505,788 +0.12(+0.65%)
May 18, 2005 18.01 18.22 17.93 18.19 1,390,702 +0.23(+1.29%)
May 17, 2005 17.90 18.03 17.73 17.96 1,344,301 +0.18(+1.01%)
May 16, 2005 17.90 18.06 17.77 17.78 541,193 -0.06(-0.32%)
May 13, 2005 17.99 18.04 17.80 17.84 1,010,965 -0.04(-0.25%)
May 12, 2005 18.02 18.34 17.83 17.88 1,611,653 -0.00(-0.02%)
May 11, 2005 17.90 17.91 17.65 17.88 974,461 +0.04(+0.23%)
May 10, 2005 17.96 18.04 17.63 17.84 1,454,093 -0.15(-0.84%)
May 09, 2005 17.86 18.01 17.78 17.99 1,059,165 +0.07(+0.41%)
May 06, 2005 18.23 18.23 17.91 17.92 1,068,834 -0.13(-0.70%)
May 05, 2005 18.05 18.38 17.97 18.05 1,496,690 -0.09(-0.52%)
May 04, 2005 18.25 18.33 17.81 18.14 3,024,004 +0.04(+0.20%)
May 03, 2005 17.91 18.15 17.89 18.10 1,653,086 +0.11(+0.59%)
May 02, 2005 17.48 18.24 17.36 18.00 2,512,390 +0.52(+2.95%)
Apr 29, 2005 17.38 18.31 17.03 17.48 13,684,372 -3.24(-15.62%)
Apr 28, 2005 21.54 21.61 20.71 20.72 1,842,659 -0.87(-4.05%)
Apr 27, 2005 21.22 21.74 21.14 21.59 1,637,015 +0.34(+1.59%)
Apr 26, 2005 20.73 21.32 20.70 21.25 781,009 +0.49(+2.35%)
Apr 25, 2005 20.86 21.23 20.77 20.77 740,395 -0.15(-0.72%)
Apr 22, 2005 20.94 21.04 20.73 20.92 756,745 -0.12(-0.58%)
Apr 21, 2005 20.97 21.10 20.93 21.04 560,142 +0.07(+0.31%)
Apr 20, 2005 21.16 21.16 20.92 20.97 833,597 -0.09(-0.41%)
Apr 19, 2005 20.79 21.21 20.76 21.06 942,605 +0.31(+1.51%)
Apr 18, 2005 20.72 20.79 20.49 20.75 1,144,700 +0.02(+0.10%)
Apr 15, 2005 21.16 21.16 20.59 20.73 1,117,395 -0.39(-1.83%)
Apr 14, 2005 21.35 21.39 20.93 21.11 1,232,525 -0.26(-1.20%)
Apr 13, 2005 21.43 21.55 21.27 21.37 506,256 -0.15(-0.70%)
Apr 12, 2005 21.62 21.62 21.35 21.52 864,801 -0.01(-0.06%)
Apr 11, 2005 21.81 21.87 21.47 21.53 516,370 -0.20(-0.93%)
Apr 08, 2005 21.65 21.91 21.65 21.73 354,144 +0.02(+0.11%)
Apr 07, 2005 21.84 21.88 21.62 21.71 476,491 -0.13(-0.58%)
Apr 06, 2005 21.99 22.10 21.76 21.84 344,246 -0.16(-0.74%)
Apr 05, 2005 21.70 22.27 21.66 22.00 705,600 +0.33(+1.54%)
Apr 04, 2005 21.44 21.73 21.44 21.67 393,816 +0.20(+0.93%)
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.