Skip to main content

Columbia Sprtswr (NQ: COLM )

83.61 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.18 52.34 51.65 52.05 479,489 +0.68(+1.32%)
Sep 29, 2016 51.68 51.88 51.25 51.37 213,700 -0.40(-0.78%)
Sep 28, 2016 51.57 51.78 51.00 51.77 318,504 +0.05(+0.11%)
Sep 27, 2016 51.14 51.75 50.77 51.72 172,915 +0.63(+1.24%)
Sep 26, 2016 52.28 52.59 51.08 51.09 226,458 -1.38(-2.62%)
Sep 23, 2016 52.94 53.34 52.41 52.46 140,058 -0.57(-1.07%)
Sep 22, 2016 53.02 53.54 52.93 53.03 191,342 +0.22(+0.42%)
Sep 21, 2016 51.92 52.84 51.90 52.81 306,686 +0.99(+1.91%)
Sep 20, 2016 51.53 52.24 51.19 51.82 597,770 +1.61(+3.20%)
Sep 19, 2016 49.74 50.47 49.35 50.22 199,394 +0.89(+1.80%)
Sep 16, 2016 49.66 49.70 49.06 49.33 387,152 -0.33(-0.67%)
Sep 15, 2016 49.08 49.87 48.59 49.66 387,480 +0.33(+0.67%)
Sep 14, 2016 49.52 49.89 49.17 49.33 205,717 -0.08(-0.17%)
Sep 13, 2016 50.11 50.45 49.22 49.41 291,078 -1.15(-2.27%)
Sep 12, 2016 49.76 50.58 49.54 50.55 223,627 +0.71(+1.42%)
Sep 09, 2016 50.95 51.00 49.83 49.85 319,364 -1.29(-2.53%)
Sep 08, 2016 51.70 51.70 51.00 51.14 300,977 -0.73(-1.41%)
Sep 07, 2016 51.55 51.97 50.92 51.88 264,188 +0.45(+0.87%)
Sep 06, 2016 52.29 52.29 51.12 51.43 378,897 -0.75(-1.44%)
Sep 02, 2016 52.29 52.18 52.18 52.18 397,995 -0.13(-0.25%)
Sep 01, 2016 51.42 52.33 51.02 52.31 339,633 +0.78(+1.51%)
Aug 31, 2016 50.69 52.16 50.69 51.53 410,545 +0.64(+1.26%)
Aug 30, 2016 52.29 52.29 50.48 50.89 452,799 -1.79(-3.40%)
Aug 29, 2016 52.55 52.84 52.34 52.67 216,085 +0.41(+0.79%)
Aug 26, 2016 52.43 52.66 52.20 52.26 303,406 -0.28(-0.52%)
Aug 25, 2016 52.05 52.61 52.01 52.54 271,927 +0.25(+0.47%)
Aug 24, 2016 52.27 52.39 51.95 52.29 136,802 -0.16(-0.30%)
Aug 23, 2016 52.39 52.67 52.09 52.44 161,464 +0.36(+0.69%)
Aug 22, 2016 52.56 52.61 51.87 52.09 180,081 -0.49(-0.92%)
Aug 19, 2016 52.00 52.68 52.00 52.57 205,215 +0.59(+1.13%)
Aug 18, 2016 51.87 52.06 51.41 51.99 187,526 +0.39(+0.75%)
Aug 17, 2016 51.80 52.23 51.19 51.60 303,708 -0.28(-0.55%)
Aug 16, 2016 51.38 52.11 51.25 51.89 313,984 +0.39(+0.75%)
Aug 15, 2016 50.15 51.58 50.15 51.50 447,778 +1.24(+2.47%)
Aug 12, 2016 49.74 50.48 49.74 50.26 217,702 +0.01(+0.02%)
Aug 11, 2016 49.73 50.91 49.38 50.25 314,917 +0.87(+1.76%)
Aug 10, 2016 49.06 49.74 48.90 49.38 171,779 +0.13(+0.26%)
Aug 09, 2016 49.66 49.95 49.20 49.25 190,914 -0.59(-1.19%)
Aug 08, 2016 50.08 50.89 49.63 49.84 211,785 -0.06(-0.13%)
Aug 05, 2016 49.83 50.10 48.71 49.91 273,477 +0.51(+1.04%)
Aug 04, 2016 49.50 50.28 48.99 49.40 204,310 -0.23(-0.46%)
Aug 03, 2016 49.26 50.00 48.56 49.62 202,606 -0.37(-0.75%)
Aug 02, 2016 51.62 52.13 49.99 50.00 436,903 -2.04(-3.92%)
Aug 01, 2016 52.05 52.78 51.62 52.04 529,093 -0.32(-0.61%)
Jul 29, 2016 55.30 56.05 50.16 52.36 693,541 -2.03(-3.73%)
Jul 28, 2016 53.83 54.70 53.40 54.39 196,378 +0.16(+0.29%)
Jul 27, 2016 55.68 55.68 54.02 54.23 391,070 -1.02(-1.85%)
Jul 26, 2016 55.16 55.96 54.75 55.26 123,449 -0.08(-0.15%)
Jul 25, 2016 55.39 55.93 55.20 55.34 175,751 +0.08(+0.15%)
Jul 22, 2016 55.04 55.83 54.43 55.26 184,632 -0.06(-0.12%)
Jul 21, 2016 55.71 56.08 55.23 55.32 92,392 -0.64(-1.14%)
Jul 20, 2016 55.87 56.24 55.83 55.96 115,570 +0.45(+0.81%)
Jul 19, 2016 56.16 56.16 55.42 55.51 112,652 -0.64(-1.14%)
Jul 18, 2016 55.93 56.60 55.64 56.16 95,529 +0.06(+0.11%)
Jul 15, 2016 56.60 56.69 55.90 56.09 138,708 -0.03(-0.05%)
Jul 14, 2016 56.23 56.64 56.02 56.12 197,621 -0.19(-0.34%)
Jul 13, 2016 56.22 56.51 55.77 56.31 161,730 +0.27(+0.47%)
Jul 12, 2016 55.30 56.42 55.19 56.05 228,149 +0.62(+1.12%)
Jul 11, 2016 54.76 55.69 54.25 55.42 253,593 +1.03(+1.90%)
Jul 08, 2016 53.48 54.50 52.83 54.39 186,581 +1.56(+2.96%)
Jul 07, 2016 52.09 52.86 52.09 52.83 107,914 +1.20(+2.32%)
Jul 05, 2016 52.60 52.65 51.35 51.63 219,330 -1.33(-2.50%)
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.