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, 2004 23.38 23.38 21.42 22.32 3,570,631 -1.31(-5.55%)
Apr 29, 2004 24.01 24.09 23.45 23.63 803,201 -0.42(-1.74%)
Apr 28, 2004 24.56 24.56 23.89 24.05 557,255 -0.48(-1.96%)
Apr 27, 2004 24.04 24.62 24.02 24.53 601,387 +0.47(+1.93%)
Apr 26, 2004 24.12 24.16 23.79 24.07 251,909 -0.08(-0.31%)
Apr 23, 2004 24.25 24.36 23.98 24.14 345,183 -0.18(-0.76%)
Apr 22, 2004 24.12 24.44 23.99 24.33 439,172 +0.23(+0.97%)
Apr 21, 2004 24.06 24.18 23.71 24.09 496,424 +0.10(+0.40%)
Apr 20, 2004 23.61 24.15 23.56 23.99 379,534 +0.53(+2.25%)
Apr 19, 2004 23.66 23.66 23.42 23.47 156,012 -0.14(-0.60%)
Apr 16, 2004 23.63 23.99 23.43 23.61 451,338 +0.03(+0.12%)
Apr 15, 2004 23.22 23.64 23.16 23.58 272,902 +0.20(+0.84%)
Apr 14, 2004 23.81 23.81 23.33 23.38 436,548 -0.50(-2.09%)
Apr 13, 2004 24.10 24.16 23.73 23.88 374,047 -0.25(-1.02%)
Apr 12, 2004 24.06 24.25 23.95 24.13 392,416 +0.02(+0.09%)
Apr 08, 2004 24.25 24.52 23.95 24.11 417,225 -0.04(-0.16%)
Apr 07, 2004 24.46 24.46 23.89 24.15 534,831 -0.32(-1.30%)
Apr 06, 2004 24.36 24.52 24.10 24.46 644,803 +0.16(+0.67%)
Apr 05, 2004 24.06 24.36 24.04 24.30 1,013,603 +0.17(+0.71%)
Apr 02, 2004 23.77 24.20 23.70 24.13 931,541 +0.44(+1.86%)
Apr 01, 2004 23.22 23.77 23.14 23.69 786,741 +0.47(+2.04%)
Mar 31, 2004 23.22 23.27 23.01 23.22 298,904 +0.04(+0.18%)
Mar 30, 2004 22.80 23.22 22.80 23.17 389,792 +0.30(+1.30%)
Mar 29, 2004 22.57 23.09 22.56 22.88 498,333 +0.36(+1.62%)
Mar 26, 2004 22.59 22.61 22.49 22.51 245,946 -0.02(-0.09%)
Mar 25, 2004 22.06 22.57 22.00 22.53 560,356 +0.47(+2.15%)
Mar 24, 2004 21.92 22.32 21.92 22.06 655,061 +0.10(+0.48%)
Mar 23, 2004 21.27 22.15 21.26 21.95 831,588 +0.78(+3.66%)
Mar 22, 2004 21.71 21.71 20.96 21.18 304,152 -0.52(-2.41%)
Mar 19, 2004 21.63 22.01 21.55 21.70 231,394 +0.07(+0.31%)
Mar 18, 2004 21.35 21.69 21.22 21.63 197,281 +0.31(+1.45%)
Mar 17, 2004 21.19 21.66 21.19 21.32 305,345 +0.07(+0.34%)
Mar 16, 2004 21.32 21.54 21.15 21.25 147,663 -0.13(-0.59%)
Mar 15, 2004 21.79 21.79 21.30 21.38 223,045 -0.44(-2.04%)
Mar 12, 2004 21.61 21.92 21.40 21.82 405,775 +0.52(+2.44%)
Mar 11, 2004 21.74 21.77 21.27 21.30 602,102 -0.54(-2.46%)
Mar 10, 2004 21.93 22.25 21.80 21.84 331,347 -0.07(-0.31%)
Mar 09, 2004 22.17 22.17 21.74 21.91 179,628 -0.25(-1.12%)
Mar 08, 2004 22.39 22.39 21.95 22.15 187,739 -0.27(-1.22%)
Mar 05, 2004 22.25 22.53 22.07 22.43 220,659 +0.13(+0.58%)
Mar 04, 2004 21.87 22.64 21.86 22.30 487,121 +0.48(+2.19%)
Mar 03, 2004 21.86 21.95 21.79 21.82 182,252 -0.17(-0.78%)
Mar 02, 2004 21.86 22.22 21.86 21.99 274,572 +0.06(+0.29%)
Mar 01, 2004 21.75 22.02 21.64 21.93 283,875 +0.13(+0.58%)
Feb 27, 2004 22.01 22.14 21.76 21.80 267,654 -0.13(-0.59%)
Feb 26, 2004 22.32 22.34 21.72 21.93 717,561 -0.29(-1.28%)
Feb 25, 2004 22.15 22.28 21.90 22.22 747,618 +0.18(+0.82%)
Feb 24, 2004 21.27 22.25 21.05 22.04 834,451 +0.77(+3.63%)
Feb 23, 2004 21.45 21.54 20.63 21.27 1,185,359 -0.20(-0.92%)
Feb 20, 2004 21.85 21.92 21.44 21.46 632,875 -0.40(-1.82%)
Feb 19, 2004 22.10 22.17 21.86 21.86 666,272 -0.22(-1.01%)
Feb 18, 2004 22.20 22.31 22.03 22.08 453,246 -0.06(-0.27%)
Feb 17, 2004 22.31 22.42 21.89 22.14 394,324 -0.20(-0.90%)
Feb 13, 2004 22.46 22.49 22.29 22.34 402,435 -0.09(-0.39%)
Feb 12, 2004 22.52 22.54 22.39 22.43 302,482 -0.13(-0.56%)
Feb 11, 2004 22.34 22.67 22.26 22.56 702,055 +0.27(+1.22%)
Feb 10, 2004 22.50 22.50 22.20 22.28 499,764 -0.08(-0.36%)
Feb 09, 2004 22.23 22.43 22.12 22.36 421,996 +0.11(+0.49%)
Feb 06, 2004 21.82 22.43 21.82 22.26 285,068 +0.28(+1.28%)
Feb 05, 2004 22.39 22.48 21.86 21.97 710,643 -0.35(-1.56%)
Feb 04, 2004 22.15 22.51 22.15 22.32 582,302 +0.11(+0.49%)
Feb 03, 2004 22.06 22.50 22.00 22.21 468,514 +0.16(+0.70%)
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.