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 29, 2016 53.37 53.75 51.73 53.18 673,555 -1.44(-2.64%)
Apr 28, 2016 55.69 56.29 54.41 54.62 526,965 -1.30(-2.32%)
Apr 27, 2016 56.78 57.06 55.64 55.92 269,429 -0.87(-1.53%)
Apr 26, 2016 55.99 57.16 55.49 56.79 380,170 +0.74(+1.33%)
Apr 25, 2016 55.95 56.46 55.29 56.05 317,996 +0.23(+0.41%)
Apr 22, 2016 56.74 56.89 55.18 55.82 585,057 -0.22(-0.39%)
Apr 21, 2016 56.15 56.89 55.65 56.04 531,372 +0.42(+0.75%)
Apr 20, 2016 56.07 56.69 55.59 55.62 388,629 -0.20(-0.36%)
Apr 19, 2016 56.21 56.86 55.52 55.82 702,623 -0.19(-0.34%)
Apr 18, 2016 54.81 56.13 54.81 56.01 470,238 +1.01(+1.83%)
Apr 15, 2016 54.70 55.57 54.58 55.00 559,335 -0.02(-0.03%)
Apr 14, 2016 55.01 55.38 54.29 55.02 405,339 +0.15(+0.28%)
Apr 13, 2016 53.75 55.02 52.98 54.87 338,186 +1.30(+2.42%)
Apr 12, 2016 52.87 53.98 52.20 53.57 286,260 +0.97(+1.85%)
Apr 11, 2016 53.42 54.22 52.49 52.60 233,764 -0.60(-1.13%)
Apr 08, 2016 54.56 54.56 52.51 53.20 366,587 -1.05(-1.94%)
Apr 07, 2016 54.68 54.90 53.54 54.25 268,500 -0.57(-1.04%)
Apr 06, 2016 53.83 55.24 53.22 54.82 330,165 +0.96(+1.79%)
Apr 05, 2016 54.18 54.96 53.77 53.86 323,857 -0.66(-1.22%)
Apr 04, 2016 55.82 55.83 54.50 54.52 308,135 -1.26(-2.26%)
Apr 01, 2016 54.57 55.79 54.14 55.79 337,197 +1.23(+2.25%)
Mar 31, 2016 55.24 55.79 54.51 54.56 295,820 -0.76(-1.38%)
Mar 30, 2016 55.78 56.06 55.16 55.32 228,569 -0.40(-0.72%)
Mar 29, 2016 54.33 55.99 54.19 55.72 243,126 +1.13(+2.06%)
Mar 28, 2016 54.27 55.13 53.86 54.60 267,108 +0.54(+0.99%)
Mar 24, 2016 53.96 54.06 54.06 54.06 253,864 -0.02(-0.03%)
Mar 23, 2016 54.10 54.70 53.79 54.08 299,651 -0.44(-0.82%)
Mar 22, 2016 54.53 54.82 53.12 54.52 494,900 -0.70(-1.27%)
Mar 21, 2016 54.95 55.59 54.60 55.22 232,112 +0.04(+0.07%)
Mar 18, 2016 55.76 55.96 55.16 55.19 272,274 -0.29(-0.52%)
Mar 17, 2016 53.86 55.72 53.60 55.48 220,616 +1.43(+2.65%)
Mar 16, 2016 54.32 54.56 53.15 54.04 221,902 -0.69(-1.26%)
Mar 15, 2016 54.60 55.05 54.30 54.73 292,252 -0.05(-0.10%)
Mar 14, 2016 55.74 56.18 54.49 54.79 276,011 -1.06(-1.90%)
Mar 11, 2016 55.11 56.58 54.77 55.85 397,462 +1.46(+2.69%)
Mar 10, 2016 54.40 55.36 53.82 54.39 455,351 +0.44(+0.82%)
Mar 09, 2016 53.35 54.28 52.86 53.94 342,651 +0.86(+1.63%)
Mar 08, 2016 54.25 54.79 53.01 53.08 391,779 -1.59(-2.91%)
Mar 07, 2016 54.00 54.83 53.75 54.67 391,801 +0.22(+0.40%)
Mar 04, 2016 54.22 55.01 53.82 54.45 387,954 +0.19(+0.35%)
Mar 03, 2016 54.47 54.75 53.87 54.26 310,997 -0.25(-0.47%)
Mar 02, 2016 54.11 55.08 54.08 54.51 296,020 +0.14(+0.25%)
Mar 01, 2016 54.02 54.58 53.53 54.38 376,414 +0.49(+0.91%)
Feb 29, 2016 53.29 55.11 53.29 53.89 499,058 +0.41(+0.76%)
Feb 26, 2016 54.95 54.96 53.24 53.48 496,899 -1.26(-2.30%)
Feb 25, 2016 53.84 54.96 53.69 54.74 534,161 +0.75(+1.39%)
Feb 24, 2016 52.33 54.17 51.88 53.99 307,163 +1.03(+1.95%)
Feb 23, 2016 52.82 53.46 52.15 52.96 353,505 +0.14(+0.26%)
Feb 22, 2016 53.42 53.61 52.60 52.82 443,223 -0.16(-0.31%)
Feb 19, 2016 52.60 53.09 51.25 52.98 426,398 +0.02(+0.03%)
Feb 18, 2016 53.53 53.90 52.54 52.97 365,006 -0.28(-0.53%)
Feb 17, 2016 53.08 53.72 52.69 53.25 439,707 +0.43(+0.81%)
Feb 16, 2016 50.79 52.93 49.75 52.82 1,312,800 +2.54(+5.04%)
Feb 12, 2016 50.65 50.29 50.29 50.29 2,867,477 +6.88(+15.85%)
Feb 11, 2016 43.13 44.82 41.72 43.40 952,810 +0.31(+0.71%)
Feb 10, 2016 42.72 44.21 42.55 43.10 662,976 +0.62(+1.45%)
Feb 09, 2016 43.64 44.35 42.09 42.48 1,004,855 -2.05(-4.60%)
Feb 08, 2016 43.82 44.95 43.06 44.53 760,517 +0.28(+0.63%)
Feb 05, 2016 46.75 47.31 44.19 44.25 907,719 -3.11(-6.56%)
Feb 04, 2016 47.57 47.99 46.30 47.35 655,232 -1.29(-2.66%)
Feb 03, 2016 49.14 49.14 47.30 48.65 373,995 +0.05(+0.11%)
Feb 02, 2016 48.63 49.24 48.13 48.59 441,035 -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.