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 (%)
Jan 31, 2017 48.73 50.05 47.62 49.84 894,809 +0.19(+0.39%)
Jan 30, 2017 48.82 49.78 48.39 49.64 883,736 -0.83(-1.63%)
Jan 27, 2017 51.02 51.22 50.15 50.47 467,002 -0.43(-0.85%)
Jan 26, 2017 51.81 52.11 50.87 50.90 209,466 -0.82(-1.59%)
Jan 25, 2017 51.90 52.38 51.54 51.73 316,851 +0.20(+0.39%)
Jan 24, 2017 51.17 51.75 50.89 51.52 233,710 +0.61(+1.21%)
Jan 23, 2017 50.45 51.35 49.80 50.91 470,647 +0.15(+0.29%)
Jan 20, 2017 50.93 51.24 50.60 50.76 236,942 +0.20(+0.40%)
Jan 19, 2017 51.10 51.19 50.27 50.56 408,842 -0.40(-0.79%)
Jan 18, 2017 52.28 52.28 50.09 50.96 421,255 -1.38(-2.64%)
Jan 17, 2017 51.43 52.58 51.43 52.35 367,280 +0.74(+1.44%)
Jan 13, 2017 51.61 51.61 51.61 0 +1.31(+2.61%)
Jan 12, 2017 50.76 50.91 50.05 50.30 219,642 -0.68(-1.33%)
Jan 11, 2017 51.99 51.99 50.63 50.97 287,355 -0.74(-1.44%)
Jan 10, 2017 51.23 52.66 51.18 51.72 236,458 +0.56(+1.09%)
Jan 09, 2017 51.21 51.92 50.88 51.16 306,085 -0.04(-0.07%)
Jan 06, 2017 51.56 52.06 51.04 51.19 466,196 -0.34(-0.66%)
Jan 05, 2017 52.06 52.88 50.64 51.53 447,398 -0.97(-1.85%)
Jan 04, 2017 52.35 53.42 52.17 52.50 358,657 +0.26(+0.49%)
Jan 03, 2017 53.84 54.19 51.73 52.25 468,037 -1.19(-2.23%)
Dec 30, 2016 53.44 53.44 53.44 0 +0.46(+0.87%)
Dec 29, 2016 52.72 53.08 52.39 52.98 183,528 +0.46(+0.87%)
Dec 28, 2016 52.95 52.95 52.28 52.52 203,347 -0.36(-0.68%)
Dec 27, 2016 51.83 53.19 51.83 52.88 240,812 +0.97(+1.87%)
Dec 23, 2016 51.91 51.91 51.91 0 +0.16(+0.32%)
Dec 22, 2016 52.55 52.55 51.51 51.74 281,315 -0.83(-1.59%)
Dec 21, 2016 53.11 53.16 51.99 52.58 303,532 -0.50(-0.95%)
Dec 20, 2016 53.39 53.55 52.77 53.08 323,252 -0.04(-0.07%)
Dec 19, 2016 54.34 54.53 52.83 53.12 305,281 -0.92(-1.70%)
Dec 16, 2016 54.68 55.17 53.60 54.03 604,138 -0.47(-0.86%)
Dec 15, 2016 56.07 56.07 54.33 54.50 241,953 -1.17(-2.11%)
Dec 14, 2016 56.29 56.45 55.47 55.68 236,490 -0.71(-1.25%)
Dec 13, 2016 57.55 57.66 56.26 56.38 197,547 -0.80(-1.39%)
Dec 12, 2016 57.96 57.96 56.76 57.18 213,059 -0.74(-1.28%)
Dec 09, 2016 58.23 58.25 57.77 57.92 265,698 -0.05(-0.08%)
Dec 08, 2016 57.02 58.01 56.31 57.97 317,896 +1.33(+2.35%)
Dec 07, 2016 54.85 56.98 54.56 56.64 331,479 +1.81(+3.29%)
Dec 06, 2016 55.17 55.17 54.44 54.83 199,193 -0.03(-0.05%)
Dec 05, 2016 53.92 54.98 53.76 54.86 266,793 +1.41(+2.64%)
Dec 02, 2016 53.22 53.55 52.84 53.45 323,265 +0.02(+0.03%)
Dec 01, 2016 52.17 53.45 52.09 53.43 235,217 +1.30(+2.50%)
Nov 30, 2016 53.67 54.11 51.97 52.13 272,549 -1.50(-2.80%)
Nov 29, 2016 54.55 54.56 53.29 53.63 338,259 -0.99(-1.81%)
Nov 28, 2016 55.10 55.36 53.95 54.62 224,426 -0.75(-1.36%)
Nov 25, 2016 55.16 55.40 54.58 55.37 74,327 +0.47(+0.85%)
Nov 23, 2016 54.91 54.91 54.91 0 +0.00(+0.00%)
Nov 22, 2016 54.49 55.44 54.36 54.91 339,382 +0.79(+1.46%)
Nov 21, 2016 53.51 54.23 53.45 54.12 297,015 +0.61(+1.15%)
Nov 18, 2016 54.62 54.62 53.25 53.50 158,458 -1.20(-2.20%)
Nov 17, 2016 54.50 55.13 53.92 54.70 199,760 +0.31(+0.57%)
Nov 16, 2016 54.40 54.70 54.11 54.39 172,645 -0.01(-0.02%)
Nov 15, 2016 55.24 55.27 53.71 54.40 201,535 -0.89(-1.61%)
Nov 14, 2016 54.19 55.35 53.97 55.29 366,504 +1.48(+2.75%)
Nov 11, 2016 53.16 54.03 52.77 53.81 373,641 +0.12(+0.22%)
Nov 10, 2016 53.35 54.33 53.07 53.69 335,977 +0.92(+1.75%)
Nov 09, 2016 51.23 52.85 49.64 52.77 373,360 +0.79(+1.51%)
Nov 08, 2016 51.73 52.24 51.42 51.98 196,163 +0.21(+0.41%)
Nov 07, 2016 52.02 52.06 51.43 51.77 377,395 +0.49(+0.96%)
Nov 04, 2016 51.19 52.32 51.19 51.28 134,995 +0.36(+0.70%)
Nov 03, 2016 51.91 51.91 50.84 50.92 210,316 -1.11(-2.13%)
Nov 02, 2016 51.61 52.70 50.94 52.03 339,865 +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.