Skip to main content

Columbia Sprtswr (NQ: COLM )

83.04 -0.13 (-0.16%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.39 53.77 51.74 53.20 673,359 -1.44(-2.64%)
Apr 28, 2016 55.70 56.31 54.42 54.64 526,812 -1.30(-2.32%)
Apr 27, 2016 56.80 57.07 55.66 55.94 269,351 -0.87(-1.53%)
Apr 26, 2016 56.00 57.17 55.51 56.81 380,060 +0.74(+1.33%)
Apr 25, 2016 55.97 56.47 55.30 56.06 317,904 +0.23(+0.41%)
Apr 22, 2016 56.76 56.91 55.19 55.84 584,887 -0.22(-0.39%)
Apr 21, 2016 56.16 56.91 55.67 56.06 531,218 +0.42(+0.75%)
Apr 20, 2016 56.08 56.71 55.60 55.64 388,516 -0.20(-0.36%)
Apr 19, 2016 56.23 56.87 55.54 55.84 702,419 -0.19(-0.34%)
Apr 18, 2016 54.83 56.15 54.83 56.03 470,101 +1.01(+1.83%)
Apr 15, 2016 54.72 55.58 54.60 55.02 559,172 -0.02(-0.03%)
Apr 14, 2016 55.03 55.39 54.30 55.04 405,221 +0.15(+0.28%)
Apr 13, 2016 53.77 55.04 53.00 54.88 338,088 +1.30(+2.42%)
Apr 12, 2016 52.89 53.99 52.21 53.59 286,177 +0.97(+1.85%)
Apr 11, 2016 53.44 54.24 52.50 52.61 233,696 -0.60(-1.13%)
Apr 08, 2016 54.58 54.58 52.52 53.21 366,481 -1.05(-1.94%)
Apr 07, 2016 54.69 54.91 53.56 54.27 268,422 -0.57(-1.04%)
Apr 06, 2016 53.85 55.26 53.23 54.84 330,069 +0.96(+1.79%)
Apr 05, 2016 54.19 54.98 53.79 53.88 323,763 -0.66(-1.22%)
Apr 04, 2016 55.84 55.85 54.51 54.54 308,045 -1.26(-2.26%)
Apr 01, 2016 54.58 55.80 54.16 55.80 337,100 +1.23(+2.25%)
Mar 31, 2016 55.26 55.80 54.52 54.58 295,734 -0.76(-1.38%)
Mar 30, 2016 55.79 56.07 55.17 55.34 228,502 -0.40(-0.72%)
Mar 29, 2016 54.35 56.01 54.20 55.74 243,055 +1.13(+2.06%)
Mar 28, 2016 54.28 55.15 53.88 54.61 267,030 +0.54(+0.99%)
Mar 24, 2016 53.98 54.08 54.08 54.08 253,790 -0.02(-0.03%)
Mar 23, 2016 54.11 54.72 53.80 54.09 299,564 -0.45(-0.82%)
Mar 22, 2016 54.55 54.84 53.14 54.54 494,756 -0.70(-1.27%)
Mar 21, 2016 54.97 55.60 54.62 55.24 232,045 +0.04(+0.07%)
Mar 18, 2016 55.77 55.97 55.17 55.20 272,195 -0.29(-0.52%)
Mar 17, 2016 53.88 55.74 53.61 55.49 220,552 +1.44(+2.65%)
Mar 16, 2016 54.34 54.58 53.17 54.06 221,838 -0.69(-1.26%)
Mar 15, 2016 54.62 55.07 54.31 54.75 292,167 -0.05(-0.10%)
Mar 14, 2016 55.76 56.20 54.50 54.80 275,931 -1.06(-1.90%)
Mar 11, 2016 55.13 56.60 54.78 55.87 397,346 +1.46(+2.69%)
Mar 10, 2016 54.41 55.37 53.83 54.40 455,218 +0.45(+0.82%)
Mar 09, 2016 53.37 54.29 52.88 53.96 342,552 +0.86(+1.63%)
Mar 08, 2016 54.27 54.80 53.02 53.10 391,665 -1.59(-2.91%)
Mar 07, 2016 54.01 54.85 53.77 54.68 391,687 +0.22(+0.40%)
Mar 04, 2016 54.24 55.03 53.84 54.47 387,841 +0.19(+0.35%)
Mar 03, 2016 54.48 54.77 53.89 54.28 310,907 -0.25(-0.47%)
Mar 02, 2016 54.12 55.09 54.09 54.53 295,934 +0.14(+0.25%)
Mar 01, 2016 54.03 54.59 53.54 54.39 376,305 +0.49(+0.91%)
Feb 29, 2016 53.31 55.13 53.31 53.90 498,913 +0.41(+0.76%)
Feb 26, 2016 54.96 54.97 53.25 53.50 496,754 -1.26(-2.30%)
Feb 25, 2016 53.86 54.97 53.71 54.76 534,006 +0.75(+1.39%)
Feb 24, 2016 52.35 54.19 51.89 54.00 307,074 +1.03(+1.95%)
Feb 23, 2016 52.84 53.47 52.17 52.97 353,402 +0.14(+0.26%)
Feb 22, 2016 53.43 53.62 52.62 52.84 443,094 -0.16(-0.31%)
Feb 19, 2016 52.62 53.10 51.27 53.00 426,274 +0.02(+0.03%)
Feb 18, 2016 53.54 53.91 52.56 52.98 364,900 -0.28(-0.53%)
Feb 17, 2016 53.10 53.73 52.71 53.26 439,579 +0.43(+0.81%)
Feb 16, 2016 50.81 52.94 49.77 52.84 1,312,419 +2.54(+5.04%)
Feb 12, 2016 50.66 50.30 50.30 50.30 2,866,645 +6.88(+15.85%)
Feb 11, 2016 43.15 44.83 41.73 43.42 952,534 +0.31(+0.71%)
Feb 10, 2016 42.73 44.22 42.57 43.11 662,784 +0.62(+1.45%)
Feb 09, 2016 43.65 44.36 42.10 42.49 1,004,563 -2.05(-4.60%)
Feb 08, 2016 43.83 44.97 43.07 44.54 760,297 +0.28(+0.63%)
Feb 05, 2016 46.77 47.32 44.21 44.26 907,456 -3.11(-6.56%)
Feb 04, 2016 47.58 48.00 46.32 47.37 655,042 -1.30(-2.66%)
Feb 03, 2016 49.15 49.15 47.31 48.66 373,887 +0.05(+0.11%)
Feb 02, 2016 48.64 49.26 48.14 48.61 440,907 -0.52(-1.05%)
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.