Columbia Sprtswr (NQ: COLM )

107.75 USD +2.04 (+1.93%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 106.04 107.78 105.21 107.75 276,500 +2.04(+1.93%)
Apr 08, 2021 106.64 106.64 104.01 105.71 284,167 -0.58(-0.55%)
Apr 07, 2021 107.84 107.91 105.45 106.29 415,970 -1.32(-1.23%)
Apr 06, 2021 108.29 108.42 106.75 107.61 415,421 +0.08(+0.07%)
Apr 05, 2021 105.57 107.79 103.49 107.53 350,862 +3.00(+2.87%)
Apr 01, 2021 105.53 106.14 103.77 104.53 435,400 -1.10(-1.04%)
Mar 31, 2021 107.42 107.89 105.57 105.63 424,266 -1.64(-1.53%)
Mar 30, 2021 105.53 107.58 104.73 107.27 354,738 +1.83(+1.74%)
Mar 29, 2021 108.49 109.83 105.01 105.44 290,828 -3.42(-3.14%)
Mar 26, 2021 106.53 108.99 105.94 108.86 201,200 +2.92(+2.76%)
Mar 25, 2021 102.07 106.36 101.51 105.94 187,812 +2.79(+2.70%)
Mar 24, 2021 105.52 107.99 103.01 103.15 177,239 -2.41(-2.28%)
Mar 23, 2021 108.07 108.99 105.14 105.56 387,813 -3.17(-2.92%)
Mar 22, 2021 109.36 112.40 107.87 108.73 367,362 +1.39(+1.29%)
Mar 19, 2021 104.63 108.22 103.38 107.34 932,100 +1.32(+1.25%)
Mar 18, 2021 104.75 107.11 104.75 106.02 240,789 +1.67(+1.60%)
Mar 17, 2021 103.62 104.67 102.78 104.35 340,354 +0.45(+0.43%)
Mar 16, 2021 106.77 106.77 103.69 103.90 318,047 -3.05(-2.85%)
Mar 15, 2021 105.23 107.96 104.19 106.95 381,113 +2.07(+1.97%)
Mar 12, 2021 104.11 105.10 103.76 104.88 334,500 +1.27(+1.23%)
Mar 11, 2021 104.32 104.75 103.07 103.61 463,652 +0.10(+0.10%)
Mar 10, 2021 104.18 104.27 102.18 103.51 233,098 +0.45(+0.44%)
Mar 09, 2021 103.86 104.53 102.65 103.06 295,884 -0.33(-0.32%)
Mar 08, 2021 101.73 104.29 101.55 103.39 320,965 +1.20(+1.17%)
Mar 05, 2021 100.27 102.73 98.11 102.19 455,300 +3.69(+3.75%)
Mar 04, 2021 102.92 103.67 97.49 98.50 462,370 -3.80(-3.71%)
Mar 03, 2021 105.19 105.64 102.30 102.30 349,361 -0.22(-0.21%)
Mar 02, 2021 104.70 105.01 100.45 102.52 531,684 -2.65(-2.52%)
Mar 01, 2021 104.50 106.01 104.39 105.17 285,937 +2.10(+2.04%)
Feb 26, 2021 105.01 105.91 102.62 103.07 230,700 -2.21(-2.10%)
Feb 25, 2021 106.39 107.74 104.90 105.28 311,382 -0.62(-0.59%)
Feb 24, 2021 103.80 106.26 103.80 105.90 431,763 +1.33(+1.27%)
Feb 23, 2021 102.03 104.75 100.86 104.57 263,467 +0.91(+0.88%)
Feb 22, 2021 102.49 105.42 102.02 103.66 347,581 +0.27(+0.26%)
Feb 19, 2021 102.52 103.68 101.28 103.39 305,400 +0.60(+0.58%)
Feb 18, 2021 100.82 102.80 99.20 102.79 350,244 +1.66(+1.64%)
Feb 17, 2021 98.83 101.21 98.48 101.13 372,269 +0.53(+0.53%)
Feb 16, 2021 101.57 102.88 100.47 100.60 230,132 -1.13(-1.11%)
Feb 12, 2021 102.04 102.72 99.84 101.73 350,800 -0.76(-0.74%)
Feb 11, 2021 101.98 104.00 100.74 102.49 320,269 +0.80(+0.79%)
Feb 10, 2021 102.31 102.79 101.19 101.69 351,727 -1.07(-1.04%)
Feb 09, 2021 102.89 104.15 101.37 102.76 328,683 +0.15(+0.15%)
Feb 08, 2021 105.23 107.80 101.68 102.61 643,672 -5.28(-4.89%)
Feb 05, 2021 100.08 112.21 99.58 107.89 1,426,500 +14.14(+15.08%)
Feb 04, 2021 90.40 94.93 90.17 93.75 842,125 +3.75(+4.17%)
Feb 03, 2021 91.10 91.42 89.67 90.00 430,504 -0.99(-1.09%)
Feb 02, 2021 91.84 92.54 90.62 90.99 353,779 +0.03(+0.03%)
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.