Skip to main content

Columbia Sprtswr (NQ: COLM )

83.17 -0.42 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.23 24.58 23.58 23.63 399,680 -0.78(-3.21%)
Apr 29, 2010 24.55 24.95 24.16 24.41 481,968 +0.11(+0.47%)
Apr 28, 2010 24.44 24.82 24.22 24.30 287,078 -0.11(-0.44%)
Apr 27, 2010 25.10 25.15 24.37 24.41 431,702 -0.98(-3.85%)
Apr 26, 2010 25.51 25.51 25.20 25.38 373,763 -0.17(-0.68%)
Apr 23, 2010 25.31 25.56 24.87 25.56 1,453,580 +0.38(+1.52%)
Apr 22, 2010 24.42 25.28 24.22 25.17 1,104,819 +0.54(+2.18%)
Apr 21, 2010 24.61 24.73 24.41 24.64 308,457 +0.02(+0.07%)
Apr 20, 2010 24.59 24.72 24.34 24.62 258,617 +0.03(+0.12%)
Apr 19, 2010 24.31 24.80 24.03 24.59 399,174 +0.12(+0.50%)
Apr 16, 2010 24.11 24.58 23.83 24.47 1,007,049 +0.38(+1.59%)
Apr 15, 2010 23.92 24.24 23.85 24.09 384,799 +0.02(+0.09%)
Apr 14, 2010 23.99 24.16 23.88 24.06 412,023 +0.08(+0.32%)
Apr 13, 2010 24.08 24.22 23.82 23.99 309,694 -0.03(-0.14%)
Apr 12, 2010 24.44 24.67 23.91 24.02 891,203 -0.04(-0.16%)
Apr 09, 2010 22.86 24.25 22.85 24.06 785,203 +1.22(+5.32%)
Apr 08, 2010 23.04 23.09 22.63 22.84 256,586 -0.44(-1.88%)
Apr 07, 2010 23.29 23.48 23.18 23.28 285,338 -0.01(-0.04%)
Apr 06, 2010 23.09 23.39 23.08 23.29 221,090 +0.17(+0.72%)
Apr 05, 2010 22.84 23.13 22.76 23.12 216,010 +0.28(+1.23%)
Apr 01, 2010 22.49 22.84 22.84 22.84 316,935 +0.50(+2.25%)
Mar 31, 2010 22.56 22.74 22.34 22.34 156,351 -0.21(-0.94%)
Mar 30, 2010 22.93 22.94 22.43 22.55 218,356 -0.28(-1.21%)
Mar 29, 2010 22.67 22.87 22.54 22.83 174,354 +0.11(+0.49%)
Mar 26, 2010 22.44 22.84 22.44 22.72 192,801 +0.28(+1.25%)
Mar 25, 2010 22.50 22.73 22.42 22.44 230,037 -0.00(-0.02%)
Mar 24, 2010 22.62 22.75 22.38 22.44 190,930 -0.24(-1.07%)
Mar 23, 2010 22.47 22.72 22.37 22.69 218,464 +0.17(+0.77%)
Mar 22, 2010 21.96 22.60 21.90 22.51 261,770 +0.36(+1.61%)
Mar 19, 2010 22.33 22.38 22.01 22.16 397,996 -0.06(-0.27%)
Mar 18, 2010 22.21 22.41 22.17 22.21 401,744 -0.05(-0.21%)
Mar 17, 2010 22.10 22.36 21.99 22.26 432,243 +0.21(+0.96%)
Mar 16, 2010 21.43 22.12 21.30 22.05 794,794 +0.70(+3.29%)
Mar 15, 2010 20.97 21.38 20.52 21.35 453,895 +0.64(+3.10%)
Mar 12, 2010 20.80 20.80 20.39 20.70 699,266 +0.03(+0.12%)
Mar 11, 2010 20.33 20.70 20.15 20.68 224,690 +0.31(+1.52%)
Mar 10, 2010 20.17 20.37 20.17 20.37 153,104 +0.15(+0.74%)
Mar 09, 2010 20.03 20.42 19.99 20.22 146,366 +0.18(+0.89%)
Mar 08, 2010 19.99 20.05 19.80 20.04 187,852 +0.06(+0.32%)
Mar 05, 2010 19.69 19.99 19.54 19.98 162,319 +0.31(+1.60%)
Mar 04, 2010 19.63 19.66 19.48 19.66 114,000 +0.03(+0.15%)
Mar 03, 2010 19.79 19.79 19.53 19.63 173,588 -0.13(-0.65%)
Mar 02, 2010 19.66 19.81 18.94 19.76 208,594 +0.07(+0.35%)
Mar 01, 2010 19.53 19.77 19.48 19.69 159,302 +0.20(+1.00%)
Feb 26, 2010 19.56 19.61 19.38 19.50 215,958 -0.07(-0.35%)
Feb 25, 2010 19.16 19.56 18.98 19.56 201,077 +0.18(+0.94%)
Feb 24, 2010 19.29 19.54 19.29 19.38 179,061 +0.05(+0.24%)
Feb 23, 2010 19.47 19.51 19.28 19.34 209,974 -0.20(-1.02%)
Feb 22, 2010 19.37 19.65 19.26 19.54 271,706 +0.17(+0.88%)
Feb 19, 2010 19.24 19.43 19.12 19.36 237,311 +0.14(+0.73%)
Feb 18, 2010 19.06 19.24 18.98 19.22 224,711 +0.21(+1.10%)
Feb 17, 2010 18.86 19.13 18.55 19.02 257,531 +0.19(+1.02%)
Feb 16, 2010 18.82 18.86 18.62 18.82 208,234 +0.07(+0.39%)
Feb 12, 2010 18.56 18.75 18.75 18.75 596,056 +0.09(+0.50%)
Feb 11, 2010 18.25 18.68 18.20 18.66 260,787 +0.36(+1.97%)
Feb 10, 2010 18.25 18.43 18.02 18.30 203,912 -0.06(-0.35%)
Feb 09, 2010 18.43 18.47 18.22 18.36 302,721 +0.17(+0.93%)
Feb 08, 2010 18.15 18.45 18.15 18.19 234,297 -0.05(-0.28%)
Feb 05, 2010 18.26 18.46 17.96 18.24 376,813 +0.05(+0.28%)
Feb 04, 2010 18.59 18.72 18.16 18.19 421,819 -0.46(-2.46%)
Feb 03, 2010 18.51 18.67 18.37 18.65 394,789 +0.14(+0.73%)
Feb 02, 2010 18.62 18.74 18.42 18.51 507,215 -0.04(-0.21%)
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.