Skip to main content

Columbia Sprtswr (NQ: COLM )

81.18 +1.56 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.84 70.84 68.36 69.77 479,251 -1.54(-2.16%)
Apr 29, 2020 73.81 74.46 71.22 71.31 558,104 -1.02(-1.42%)
Apr 28, 2020 71.40 74.09 71.05 72.34 294,164 +1.72(+2.44%)
Apr 27, 2020 67.63 71.23 67.63 70.62 263,874 +3.88(+5.81%)
Apr 24, 2020 65.54 67.39 64.68 66.74 328,129 +2.33(+3.61%)
Apr 23, 2020 65.70 66.83 64.01 64.41 391,507 -1.13(-1.72%)
Apr 22, 2020 64.02 66.16 63.36 65.54 317,977 +2.40(+3.81%)
Apr 21, 2020 65.05 65.60 62.99 63.14 633,304 -3.58(-5.37%)
Apr 20, 2020 69.01 69.01 66.62 66.72 345,126 -2.62(-3.78%)
Apr 17, 2020 68.58 71.38 68.58 69.34 489,739 +1.57(+2.32%)
Apr 16, 2020 68.10 68.10 66.77 67.77 167,432 -0.09(-0.13%)
Apr 15, 2020 69.38 70.22 66.51 67.86 286,106 -3.46(-4.85%)
Apr 14, 2020 69.99 71.42 69.31 71.31 344,981 +2.25(+3.26%)
Apr 13, 2020 72.08 72.08 68.00 69.07 224,956 -2.93(-4.07%)
Apr 09, 2020 70.77 72.75 70.37 71.99 351,947 +2.74(+3.95%)
Apr 08, 2020 68.81 70.60 68.36 69.26 300,271 +0.34(+0.49%)
Apr 07, 2020 68.86 71.98 68.44 68.92 357,675 +2.11(+3.15%)
Apr 06, 2020 65.41 67.63 64.30 66.82 410,053 +4.10(+6.53%)
Apr 03, 2020 62.77 63.37 61.42 62.72 307,967 -0.34(-0.55%)
Apr 02, 2020 62.70 65.19 61.67 63.06 384,078 -0.29(-0.45%)
Apr 01, 2020 63.65 65.24 61.34 63.35 447,039 -3.44(-5.15%)
Mar 31, 2020 67.03 68.15 65.84 66.79 453,005 -1.10(-1.62%)
Mar 30, 2020 65.09 68.64 63.24 67.89 360,604 +3.04(+4.69%)
Mar 27, 2020 63.91 67.21 63.89 64.84 558,164 -2.64(-3.91%)
Mar 26, 2020 62.22 67.56 61.23 67.49 623,900 +5.75(+9.32%)
Mar 25, 2020 61.02 65.65 58.61 61.73 507,556 +1.42(+2.35%)
Mar 24, 2020 56.31 60.93 56.31 60.32 691,965 +6.49(+12.06%)
Mar 23, 2020 58.18 58.18 52.26 53.83 360,611 -3.94(-6.83%)
Mar 20, 2020 61.44 63.61 56.98 57.77 397,077 -2.97(-4.89%)
Mar 19, 2020 56.05 62.47 53.62 60.74 390,478 +4.37(+7.76%)
Mar 18, 2020 54.49 56.68 49.60 56.36 640,988 -1.41(-2.44%)
Mar 17, 2020 58.17 59.88 53.68 57.77 1,023,715 +0.41(+0.72%)
Mar 16, 2020 57.43 62.50 55.57 57.36 840,614 -9.87(-14.68%)
Mar 13, 2020 63.87 67.36 60.56 67.23 682,375 +5.70(+9.26%)
Mar 12, 2020 62.07 65.03 60.71 61.53 695,416 -4.59(-6.95%)
Mar 11, 2020 70.38 70.38 64.92 66.13 725,904 -5.93(-8.24%)
Mar 10, 2020 71.83 72.18 68.87 72.06 531,606 +2.26(+3.24%)
Mar 09, 2020 71.28 72.30 67.86 69.80 631,865 -5.39(-7.17%)
Mar 06, 2020 73.67 76.16 73.40 75.19 387,491 -0.70(-0.92%)
Mar 05, 2020 76.65 80.49 74.99 75.89 375,784 -2.58(-3.28%)
Mar 04, 2020 75.47 78.59 74.09 78.46 716,358 +3.92(+5.26%)
Mar 03, 2020 78.21 79.28 74.46 74.54 745,557 -3.66(-4.68%)
Mar 02, 2020 78.09 78.65 76.24 78.21 881,529 +0.64(+0.82%)
Feb 28, 2020 77.47 80.00 75.98 77.57 949,180 -2.28(-2.86%)
Feb 27, 2020 79.15 82.60 77.72 79.85 723,350 -0.67(-0.83%)
Feb 26, 2020 81.26 82.97 80.50 80.52 677,274 -0.28(-0.34%)
Feb 25, 2020 84.25 84.50 80.29 80.79 901,648 -3.21(-3.82%)
Feb 24, 2020 84.05 85.76 83.28 84.00 680,381 -2.72(-3.14%)
Feb 21, 2020 87.08 87.28 86.06 86.72 472,284 -0.66(-0.75%)
Feb 20, 2020 86.15 87.44 86.03 87.38 305,803 +1.35(+1.56%)
Feb 19, 2020 87.15 87.16 86.02 86.03 375,936 -0.69(-0.79%)
Feb 18, 2020 87.32 87.32 86.46 86.72 241,691 -0.52(-0.59%)
Feb 14, 2020 87.20 87.59 86.65 87.23 209,624 +0.33(+0.38%)
Feb 13, 2020 87.33 87.67 86.35 86.90 268,267 -0.60(-0.69%)
Feb 12, 2020 86.59 88.33 86.55 87.50 649,418 +1.21(+1.40%)
Feb 11, 2020 85.93 86.49 84.81 86.29 511,958 +0.58(+0.68%)
Feb 10, 2020 86.37 86.74 85.30 85.71 780,723 -0.59(-0.69%)
Feb 07, 2020 84.91 86.70 83.66 86.30 1,935,359 -3.59(-3.99%)
Feb 06, 2020 91.18 91.40 89.76 89.88 619,503 -0.71(-0.78%)
Feb 05, 2020 91.09 91.66 90.38 90.59 450,189 +0.48(+0.53%)
Feb 04, 2020 90.99 91.29 89.85 90.11 395,172 +0.43(+0.48%)
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.