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 (%)
Jan 31, 2014 33.49 34.42 33.07 33.08 236,576 -0.87(-2.57%)
Jan 30, 2014 33.31 34.35 33.31 33.95 194,972 +0.96(+2.90%)
Jan 29, 2014 33.85 34.24 32.94 33.00 113,367 -1.09(-3.20%)
Jan 28, 2014 33.91 34.66 33.59 34.09 202,914 +0.21(+0.63%)
Jan 27, 2014 33.23 34.10 33.02 33.87 291,185 +0.71(+2.13%)
Jan 24, 2014 33.26 33.52 33.09 33.17 267,142 -0.26(-0.77%)
Jan 23, 2014 33.46 34.07 33.18 33.42 248,643 -0.12(-0.36%)
Jan 22, 2014 33.45 33.85 33.39 33.54 284,743 +0.04(+0.13%)
Jan 21, 2014 33.88 33.88 33.26 33.50 336,801 -0.04(-0.12%)
Jan 17, 2014 34.55 33.54 33.54 33.54 710,640 -1.65(-4.69%)
Jan 16, 2014 35.36 35.36 34.98 35.19 101,053 -0.34(-0.96%)
Jan 15, 2014 35.52 35.61 35.23 35.53 200,199 +0.02(+0.05%)
Jan 14, 2014 35.24 35.58 34.94 35.52 150,845 +0.39(+1.11%)
Jan 13, 2014 35.53 35.60 34.92 35.12 209,479 -0.42(-1.18%)
Jan 10, 2014 35.24 35.55 34.92 35.54 121,757 +0.30(+0.86%)
Jan 09, 2014 35.37 35.37 35.00 35.24 178,431 +0.02(+0.05%)
Jan 08, 2014 34.98 35.31 34.74 35.22 235,133 +0.32(+0.92%)
Jan 07, 2014 34.36 34.98 34.21 34.90 240,680 +0.75(+2.19%)
Jan 06, 2014 34.93 34.96 34.04 34.15 468,616 -0.77(-2.19%)
Jan 03, 2014 34.84 35.15 34.76 34.92 217,430 +0.08(+0.22%)
Jan 02, 2014 35.05 35.20 34.40 34.84 427,912 -0.20(-0.56%)
Dec 31, 2013 35.18 35.04 35.04 35.04 435,553 -0.12(-0.34%)
Dec 30, 2013 35.12 35.36 35.07 35.16 146,231 -0.02(-0.06%)
Dec 27, 2013 35.29 35.32 34.88 35.18 260,460 +0.03(+0.09%)
Dec 26, 2013 34.22 35.20 34.19 35.15 295,475 +1.05(+3.07%)
Dec 24, 2013 33.87 34.20 33.87 34.11 78,192 +0.20(+0.60%)
Dec 23, 2013 33.69 34.00 33.50 33.90 217,300 +0.38(+1.14%)
Dec 20, 2013 32.65 33.56 32.35 33.52 474,872 +1.01(+3.12%)
Dec 19, 2013 32.53 32.62 32.29 32.50 301,534 -0.15(-0.46%)
Dec 18, 2013 31.86 32.70 31.82 32.65 244,478 +0.80(+2.50%)
Dec 17, 2013 31.69 31.97 31.53 31.86 236,089 +0.15(+0.48%)
Dec 16, 2013 31.51 31.81 31.22 31.71 324,467 +0.29(+0.92%)
Dec 13, 2013 31.18 31.54 30.92 31.42 150,956 +0.33(+1.07%)
Dec 12, 2013 31.06 31.31 30.92 31.08 212,192 +0.00(+0.01%)
Dec 11, 2013 31.12 31.28 31.05 31.08 159,401 -0.05(-0.17%)
Dec 10, 2013 30.78 31.21 30.75 31.13 296,938 +0.26(+0.84%)
Dec 09, 2013 30.69 30.97 30.49 30.88 168,095 +0.18(+0.59%)
Dec 06, 2013 30.35 30.90 30.21 30.69 0 +0.45(+1.50%)
Dec 05, 2013 30.06 30.45 30.00 30.24 0 +0.14(+0.47%)
Dec 04, 2013 30.31 30.43 29.87 30.10 0 -0.26(-0.85%)
Dec 03, 2013 29.97 30.46 29.77 30.35 0 +0.36(+1.22%)
Dec 02, 2013 30.89 30.89 29.89 29.99 0 -0.89(-2.87%)
Nov 29, 2013 30.90 31.05 30.63 30.88 0 +0.13(+0.43%)
Nov 27, 2013 30.60 30.92 30.37 30.74 0 +0.18(+0.60%)
Nov 26, 2013 29.91 30.64 29.91 30.56 0 +0.70(+2.35%)
Nov 25, 2013 29.90 30.25 29.79 29.86 92,230 -0.15(-0.50%)
Nov 22, 2013 29.89 30.06 29.60 30.01 0 +0.20(+0.69%)
Nov 21, 2013 29.42 30.07 29.42 29.80 138,777 +0.36(+1.21%)
Nov 20, 2013 29.79 29.91 29.33 29.45 0 -0.23(-0.76%)
Nov 19, 2013 30.15 30.39 29.62 29.67 137,714 -0.47(-1.56%)
Nov 18, 2013 30.19 30.47 29.99 30.15 0 -0.02(-0.07%)
Nov 15, 2013 30.21 30.25 29.87 30.17 0 -0.11(-0.35%)
Nov 14, 2013 30.26 30.43 29.79 30.27 0 +0.04(+0.13%)
Nov 13, 2013 29.69 30.23 29.69 30.23 0 +0.36(+1.19%)
Nov 12, 2013 29.70 30.03 29.57 29.88 0 +0.17(+0.57%)
Nov 11, 2013 29.58 29.78 29.50 29.71 0 +0.01(+0.04%)
Nov 08, 2013 29.55 30.03 29.47 29.70 0 +0.10(+0.34%)
Nov 07, 2013 30.05 30.05 29.47 29.59 81,562 -0.39(-1.29%)
Nov 06, 2013 30.09 30.22 29.58 29.98 83,552 +0.08(+0.25%)
Nov 05, 2013 29.68 30.15 29.53 29.90 0 +0.16(+0.54%)
Nov 04, 2013 29.78 29.94 29.58 29.74 82,058 -0.04(-0.12%)
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.