Skip to main content

Columbia Sprtswr (NQ: COLM )

82.48 -0.69 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.71 50.03 47.60 49.82 895,069 +0.19(+0.39%)
Jan 30, 2017 48.81 49.76 48.37 49.63 883,993 -0.82(-1.63%)
Jan 27, 2017 51.00 51.21 50.13 50.45 467,138 -0.43(-0.85%)
Jan 26, 2017 51.79 52.09 50.86 50.89 209,527 -0.82(-1.59%)
Jan 25, 2017 51.88 52.36 51.53 51.71 316,943 +0.20(+0.39%)
Jan 24, 2017 51.15 51.74 50.88 51.51 233,778 +0.61(+1.21%)
Jan 23, 2017 50.44 51.33 49.78 50.89 470,783 +0.15(+0.29%)
Jan 20, 2017 50.91 51.22 50.58 50.75 237,010 +0.20(+0.40%)
Jan 19, 2017 51.09 51.18 50.25 50.55 408,961 -0.40(-0.79%)
Jan 18, 2017 52.27 52.27 50.08 50.95 421,377 -1.38(-2.64%)
Jan 17, 2017 51.42 52.56 51.42 52.33 367,386 +0.74(+1.44%)
Jan 13, 2017 51.59 51.59 51.59 0 +1.31(+2.61%)
Jan 12, 2017 50.75 50.89 50.03 50.28 219,706 -0.68(-1.33%)
Jan 11, 2017 51.98 51.98 50.61 50.96 287,438 -0.74(-1.44%)
Jan 10, 2017 51.22 52.64 51.16 51.70 236,527 +0.56(+1.09%)
Jan 09, 2017 51.20 51.90 50.87 51.14 306,174 -0.04(-0.07%)
Jan 06, 2017 51.55 52.04 51.02 51.18 466,331 -0.34(-0.66%)
Jan 05, 2017 52.04 52.86 50.63 51.52 447,528 -0.97(-1.85%)
Jan 04, 2017 52.33 53.40 52.16 52.49 358,761 +0.26(+0.49%)
Jan 03, 2017 53.83 54.18 51.71 52.23 468,173 -1.19(-2.23%)
Dec 30, 2016 53.42 53.42 53.42 0 +0.46(+0.87%)
Dec 29, 2016 52.71 53.07 52.38 52.97 183,582 +0.46(+0.87%)
Dec 28, 2016 52.94 52.94 52.26 52.51 203,406 -0.36(-0.68%)
Dec 27, 2016 51.81 53.18 51.81 52.86 240,882 +0.97(+1.87%)
Dec 23, 2016 51.89 51.89 51.89 0 +0.16(+0.32%)
Dec 22, 2016 52.53 52.53 51.50 51.73 281,397 -0.83(-1.59%)
Dec 21, 2016 53.09 53.15 51.98 52.56 303,620 -0.50(-0.95%)
Dec 20, 2016 53.38 53.54 52.75 53.07 323,346 -0.04(-0.07%)
Dec 19, 2016 54.32 54.51 52.81 53.10 305,370 -0.92(-1.70%)
Dec 16, 2016 54.66 55.16 53.59 54.02 604,313 -0.47(-0.86%)
Dec 15, 2016 56.05 56.05 54.32 54.49 242,024 -1.17(-2.11%)
Dec 14, 2016 56.27 56.43 55.45 55.66 236,559 -0.71(-1.25%)
Dec 13, 2016 57.53 57.64 56.25 56.37 197,604 -0.80(-1.39%)
Dec 12, 2016 57.94 57.94 56.74 57.16 213,121 -0.74(-1.28%)
Dec 09, 2016 58.22 58.23 57.75 57.90 265,775 -0.05(-0.08%)
Dec 08, 2016 57.01 58.00 56.29 57.95 317,989 +1.33(+2.35%)
Dec 07, 2016 54.83 56.96 54.54 56.62 331,575 +1.81(+3.29%)
Dec 06, 2016 55.16 55.16 54.42 54.82 199,251 -0.03(-0.05%)
Dec 05, 2016 53.90 54.96 53.74 54.84 266,871 +1.41(+2.64%)
Dec 02, 2016 53.20 53.53 52.83 53.43 323,359 +0.02(+0.03%)
Dec 01, 2016 52.16 53.43 52.08 53.41 235,285 +1.30(+2.50%)
Nov 30, 2016 53.65 54.09 51.96 52.11 272,629 -1.50(-2.80%)
Nov 29, 2016 54.53 54.54 53.28 53.62 338,357 -0.99(-1.81%)
Nov 28, 2016 55.08 55.35 53.94 54.61 224,491 -0.75(-1.36%)
Nov 25, 2016 55.15 55.38 54.56 55.36 74,348 +0.47(+0.85%)
Nov 23, 2016 54.89 54.89 54.89 0 +0.00(+0.00%)
Nov 22, 2016 54.48 55.42 54.34 54.89 339,480 +0.79(+1.46%)
Nov 21, 2016 53.50 54.21 53.44 54.10 297,101 +0.61(+1.15%)
Nov 18, 2016 54.61 54.61 53.23 53.49 158,504 -1.20(-2.19%)
Nov 17, 2016 54.49 55.11 53.90 54.69 199,818 +0.31(+0.57%)
Nov 16, 2016 54.39 54.68 54.09 54.38 172,695 -0.01(-0.02%)
Nov 15, 2016 55.23 55.26 53.70 54.39 201,593 -0.89(-1.61%)
Nov 14, 2016 54.17 55.34 53.95 55.27 366,611 +1.48(+2.75%)
Nov 11, 2016 53.15 54.01 52.75 53.79 373,749 +0.12(+0.22%)
Nov 10, 2016 53.34 54.32 53.05 53.68 336,074 +0.92(+1.75%)
Nov 09, 2016 51.22 52.84 49.63 52.75 373,468 +0.79(+1.51%)
Nov 08, 2016 51.71 52.22 51.41 51.97 196,220 +0.21(+0.41%)
Nov 07, 2016 52.00 52.05 51.42 51.76 377,505 +0.49(+0.96%)
Nov 04, 2016 51.17 52.31 51.17 51.26 135,034 +0.36(+0.70%)
Nov 03, 2016 51.89 51.89 50.83 50.91 210,377 -1.11(-2.13%)
Nov 02, 2016 51.59 52.69 50.92 52.01 339,963 +0.89(+1.73%)
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.