Skip to main content

Columbia Sprtswr (NQ: COLM )

83.79 +0.62 (+0.75%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.22 24.57 23.57 23.62 399,796 -0.78(-3.21%)
Apr 29, 2010 24.54 24.94 24.16 24.41 482,108 +0.11(+0.47%)
Apr 28, 2010 24.44 24.81 24.22 24.29 287,161 -0.11(-0.44%)
Apr 27, 2010 25.09 25.14 24.36 24.40 431,828 -0.98(-3.85%)
Apr 26, 2010 25.50 25.50 25.19 25.38 373,871 -0.17(-0.68%)
Apr 23, 2010 25.30 25.55 24.87 25.55 1,454,002 +0.38(+1.52%)
Apr 22, 2010 24.41 25.27 24.21 25.17 1,105,140 +0.54(+2.17%)
Apr 21, 2010 24.61 24.72 24.40 24.63 308,547 +0.02(+0.07%)
Apr 20, 2010 24.58 24.71 24.33 24.61 258,692 +0.03(+0.12%)
Apr 19, 2010 24.30 24.79 24.02 24.59 399,290 +0.12(+0.50%)
Apr 16, 2010 24.10 24.58 23.82 24.46 1,007,341 +0.38(+1.59%)
Apr 15, 2010 23.91 24.24 23.84 24.08 384,911 +0.02(+0.09%)
Apr 14, 2010 23.98 24.16 23.87 24.06 412,143 +0.08(+0.32%)
Apr 13, 2010 24.07 24.22 23.82 23.98 309,784 -0.03(-0.14%)
Apr 12, 2010 24.43 24.66 23.90 24.02 891,461 -0.04(-0.16%)
Apr 09, 2010 22.85 24.25 22.85 24.05 785,431 +1.22(+5.32%)
Apr 08, 2010 23.04 23.08 22.62 22.84 256,660 -0.44(-1.88%)
Apr 07, 2010 23.28 23.47 23.17 23.28 285,421 -0.01(-0.04%)
Apr 06, 2010 23.09 23.38 23.08 23.28 221,155 +0.17(+0.72%)
Apr 05, 2010 22.83 23.12 22.75 23.12 216,072 +0.28(+1.23%)
Apr 01, 2010 22.48 22.84 22.84 22.84 317,027 +0.50(+2.25%)
Mar 31, 2010 22.55 22.73 22.34 22.34 156,397 -0.21(-0.94%)
Mar 30, 2010 22.93 22.94 22.42 22.55 218,419 -0.28(-1.21%)
Mar 29, 2010 22.67 22.87 22.54 22.82 174,405 +0.11(+0.49%)
Mar 26, 2010 22.43 22.83 22.43 22.71 192,857 +0.28(+1.25%)
Mar 25, 2010 22.49 22.73 22.41 22.43 230,103 -0.00(-0.02%)
Mar 24, 2010 22.61 22.75 22.37 22.44 190,985 -0.24(-1.07%)
Mar 23, 2010 22.46 22.71 22.36 22.68 218,528 +0.17(+0.77%)
Mar 22, 2010 21.96 22.60 21.90 22.51 261,846 +0.36(+1.61%)
Mar 19, 2010 22.32 22.38 22.00 22.15 398,112 -0.06(-0.27%)
Mar 18, 2010 22.20 22.40 22.16 22.21 401,860 -0.05(-0.21%)
Mar 17, 2010 22.09 22.36 21.99 22.25 432,369 +0.21(+0.96%)
Mar 16, 2010 21.42 22.11 21.29 22.04 795,024 +0.70(+3.29%)
Mar 15, 2010 20.96 21.37 20.51 21.34 454,027 +0.64(+3.10%)
Mar 12, 2010 20.80 20.80 20.39 20.70 699,469 +0.03(+0.12%)
Mar 11, 2010 20.32 20.70 20.15 20.67 224,755 +0.31(+1.52%)
Mar 10, 2010 20.16 20.36 20.16 20.36 153,149 +0.15(+0.74%)
Mar 09, 2010 20.03 20.41 19.99 20.21 146,408 +0.18(+0.89%)
Mar 08, 2010 19.98 20.04 19.79 20.04 187,907 +0.06(+0.32%)
Mar 05, 2010 19.68 19.98 19.53 19.97 162,366 +0.31(+1.60%)
Mar 04, 2010 19.62 19.66 19.47 19.66 114,033 +0.03(+0.15%)
Mar 03, 2010 19.78 19.78 19.53 19.63 173,638 -0.13(-0.65%)
Mar 02, 2010 19.65 19.80 18.93 19.75 208,655 +0.07(+0.35%)
Mar 01, 2010 19.52 19.76 19.47 19.69 159,348 +0.20(+1.00%)
Feb 26, 2010 19.56 19.61 19.38 19.49 216,021 -0.07(-0.35%)
Feb 25, 2010 19.16 19.56 18.97 19.56 201,136 +0.18(+0.94%)
Feb 24, 2010 19.28 19.54 19.28 19.38 179,113 +0.05(+0.24%)
Feb 23, 2010 19.47 19.50 19.27 19.33 210,035 -0.20(-1.02%)
Feb 22, 2010 19.37 19.64 19.26 19.53 271,785 +0.17(+0.88%)
Feb 19, 2010 19.23 19.42 19.11 19.36 237,380 +0.14(+0.73%)
Feb 18, 2010 19.05 19.24 18.98 19.22 224,776 +0.21(+1.10%)
Feb 17, 2010 18.86 19.13 18.54 19.01 257,606 +0.19(+1.02%)
Feb 16, 2010 18.82 18.86 18.61 18.82 208,295 +0.07(+0.39%)
Feb 12, 2010 18.55 18.75 18.75 18.75 596,229 +0.09(+0.50%)
Feb 11, 2010 18.25 18.67 18.19 18.65 260,863 +0.36(+1.97%)
Feb 10, 2010 18.25 18.43 18.01 18.29 203,971 -0.06(-0.35%)
Feb 09, 2010 18.42 18.46 18.22 18.36 302,809 +0.17(+0.93%)
Feb 08, 2010 18.14 18.45 18.14 18.19 234,365 -0.05(-0.28%)
Feb 05, 2010 18.25 18.45 17.96 18.24 376,923 +0.05(+0.28%)
Feb 04, 2010 18.58 18.71 18.16 18.19 421,942 -0.46(-2.46%)
Feb 03, 2010 18.50 18.67 18.36 18.65 394,904 +0.14(+0.73%)
Feb 02, 2010 18.62 18.73 18.41 18.51 507,363 -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.