Skip to main content

Columbia Sprtswr (NQ: COLM )

80.84 +1.22 (+1.53%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.38 20.14 19.31 19.75 601,784 -0.07(-0.35%)
Jan 30, 2012 20.28 20.29 19.73 19.82 698,344 -0.69(-3.38%)
Jan 27, 2012 20.47 20.68 20.35 20.51 630,816 -0.03(-0.17%)
Jan 26, 2012 20.89 20.91 20.24 20.55 638,229 -0.30(-1.45%)
Jan 25, 2012 20.61 20.92 20.49 20.85 369,392 +0.21(+1.00%)
Jan 24, 2012 19.91 20.66 19.80 20.64 1,288,813 +0.68(+3.41%)
Jan 23, 2012 19.89 20.10 19.84 19.96 409,575 -0.00(-0.02%)
Jan 20, 2012 19.75 20.24 19.75 19.96 631,965 +0.19(+0.98%)
Jan 19, 2012 19.48 19.86 19.48 19.77 1,219,569 +0.25(+1.26%)
Jan 18, 2012 19.35 19.59 19.16 19.53 406,837 +0.17(+0.87%)
Jan 17, 2012 19.58 19.58 19.06 19.36 608,184 -0.03(-0.18%)
Jan 13, 2012 19.17 19.64 19.17 19.39 644,502 +0.06(+0.33%)
Jan 12, 2012 19.38 19.40 19.17 19.33 824,469 -0.08(-0.40%)
Jan 11, 2012 19.38 19.45 19.27 19.40 478,571 -0.00(-0.02%)
Jan 10, 2012 19.28 19.43 19.17 19.41 385,360 +0.34(+1.81%)
Jan 09, 2012 19.00 19.35 18.90 19.06 600,994 +0.01(+0.05%)
Jan 06, 2012 19.12 19.17 18.92 19.06 641,966 -0.06(-0.29%)
Jan 05, 2012 19.24 19.32 18.63 19.11 1,077,688 -0.29(-1.49%)
Jan 04, 2012 19.56 19.85 19.38 19.40 507,222 -0.65(-3.24%)
Dec 30, 2011 20.08 20.26 19.95 20.05 271,613 +0.02(+0.09%)
Dec 29, 2011 19.38 20.06 19.17 20.03 449,400 +0.38(+1.93%)
Dec 28, 2011 19.92 20.03 19.59 19.65 233,487 -0.37(-1.87%)
Dec 27, 2011 19.87 20.19 19.87 20.03 246,291 -0.01(-0.06%)
Dec 23, 2011 19.97 20.13 19.96 20.04 252,292 +0.14(+0.71%)
Dec 21, 2011 19.94 20.09 19.68 19.90 502,384 +0.00(+0.00%)
Dec 20, 2011 20.22 20.35 19.59 19.90 599,959 +0.16(+0.83%)
Dec 19, 2011 19.96 20.24 19.57 19.74 537,403 -0.18(-0.91%)
Dec 16, 2011 20.18 20.22 19.85 19.92 458,577 -0.25(-1.22%)
Dec 15, 2011 20.86 20.86 19.93 20.16 442,920 -0.40(-1.97%)
Dec 14, 2011 20.46 20.78 20.07 20.57 325,149 -0.03(-0.13%)
Dec 13, 2011 21.75 21.75 20.44 20.59 446,519 -1.04(-4.80%)
Dec 12, 2011 21.89 21.95 21.36 21.63 406,102 -0.72(-3.22%)
Dec 09, 2011 22.31 22.55 22.11 22.35 335,791 +0.16(+0.74%)
Dec 08, 2011 22.40 22.65 22.16 22.19 300,134 -0.54(-2.39%)
Dec 07, 2011 23.18 23.32 22.40 22.73 383,533 -0.68(-2.93%)
Dec 06, 2011 22.78 23.59 22.34 23.41 1,146,693 +0.65(+2.84%)
Dec 05, 2011 22.26 23.14 22.04 22.77 1,188,666 +0.84(+3.85%)
Dec 02, 2011 21.98 22.17 21.87 21.92 240,867 +0.27(+1.24%)
Dec 01, 2011 21.64 21.92 21.40 21.66 755,865 -0.23(-1.03%)
Nov 30, 2011 21.23 21.88 21.23 21.88 551,853 +1.32(+6.41%)
Nov 29, 2011 20.64 20.72 20.38 20.56 319,266 -0.08(-0.40%)
Nov 28, 2011 20.24 20.80 20.11 20.65 355,184 +0.94(+4.77%)
Nov 25, 2011 19.92 20.11 19.70 19.71 212,736 -0.28(-1.42%)
Nov 23, 2011 20.04 20.14 19.68 19.99 555,665 -0.28(-1.36%)
Nov 22, 2011 20.16 20.46 19.94 20.27 427,017 -0.12(-0.61%)
Nov 21, 2011 20.71 20.81 20.32 20.39 262,588 -0.63(-3.01%)
Nov 18, 2011 21.31 21.89 20.91 21.02 265,326 -0.29(-1.35%)
Nov 17, 2011 21.80 22.48 20.98 21.31 517,052 -0.61(-2.79%)
Nov 16, 2011 22.21 22.53 21.79 21.92 441,107 -0.52(-2.30%)
Nov 15, 2011 22.39 22.64 22.20 22.44 251,930 -0.06(-0.29%)
Nov 14, 2011 22.87 23.10 22.31 22.51 331,736 -0.44(-1.91%)
Nov 11, 2011 22.61 23.11 22.48 22.94 203,120 +0.62(+2.77%)
Nov 10, 2011 22.51 22.55 21.98 22.33 191,451 +0.17(+0.76%)
Nov 09, 2011 22.66 22.91 22.15 22.16 246,344 -1.15(-4.91%)
Nov 08, 2011 23.32 23.55 22.84 23.30 221,536 +0.13(+0.57%)
Nov 07, 2011 23.29 23.56 22.90 23.17 191,691 -0.12(-0.52%)
Nov 04, 2011 23.38 23.38 23.14 23.29 189,449 -0.22(-0.93%)
Nov 03, 2011 23.67 23.99 22.87 23.51 311,663 +0.08(+0.35%)
Nov 02, 2011 23.23 23.57 23.03 23.43 476,445 +0.70(+3.10%)
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.