Skip to main content

Columbia Sprtswr (NQ: COLM )

84.99 -0.84 (-0.98%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 84.51 85.89 84.10 85.83 399,351 +1.01(+1.19%)
May 20, 2024 83.61 84.95 83.31 84.82 370,944 +1.21(+1.45%)
May 17, 2024 84.23 84.23 83.23 83.61 318,933 -0.40(-0.48%)
May 16, 2024 83.69 84.10 83.44 84.01 262,035 +0.42(+0.50%)
May 15, 2024 84.69 84.77 83.19 83.59 261,116 -0.83(-0.98%)
May 14, 2024 85.37 85.66 83.73 84.42 356,666 -0.05(-0.06%)
May 13, 2024 84.20 86.42 83.80 84.47 562,352 +0.70(+0.83%)
May 10, 2024 82.71 83.90 82.08 83.77 656,261 +1.08(+1.30%)
May 09, 2024 81.81 82.70 81.52 82.70 211,807 +1.06(+1.29%)
May 08, 2024 81.82 82.15 81.01 81.64 349,716 -0.27(-0.33%)
May 07, 2024 81.47 82.14 81.40 81.91 325,513 +0.87(+1.07%)
May 06, 2024 81.20 81.46 80.82 81.04 314,366 +0.32(+0.40%)
May 03, 2024 81.88 82.59 80.00 80.72 353,830 -0.52(-0.64%)
May 02, 2024 81.41 81.71 80.52 81.24 417,062 +0.05(+0.06%)
May 01, 2024 79.50 81.52 78.69 81.19 703,427 +1.84(+2.32%)
Apr 30, 2024 77.92 80.22 77.92 79.35 681,179 +0.54(+0.68%)
Apr 29, 2024 79.85 79.97 76.63 78.81 774,501 -0.91(-1.14%)
Apr 26, 2024 85.70 85.81 79.04 79.72 1,719,785 +0.99(+1.25%)
Apr 25, 2024 79.28 79.54 78.26 78.73 866,165 -0.77(-0.97%)
Apr 24, 2024 78.77 79.98 78.53 79.50 548,327 +0.79(+1.00%)
Apr 23, 2024 76.63 78.96 76.34 78.71 573,014 +1.84(+2.40%)
Apr 22, 2024 76.62 78.10 76.30 76.87 519,077 +0.59(+0.77%)
Apr 19, 2024 75.01 76.55 75.01 76.28 698,717 +1.01(+1.34%)
Apr 18, 2024 75.30 75.39 74.68 75.27 341,805 +0.54(+0.72%)
Apr 17, 2024 75.36 75.56 74.56 74.73 327,937 +0.01(+0.01%)
Apr 16, 2024 73.69 74.96 72.78 74.72 532,969 +0.78(+1.05%)
Apr 15, 2024 75.17 75.33 73.65 73.95 691,931 -0.59(-0.79%)
Apr 12, 2024 74.43 74.81 74.03 74.54 492,191 -0.64(-0.85%)
Apr 11, 2024 75.61 75.84 74.60 75.17 344,678 +0.16(+0.21%)
Apr 10, 2024 75.15 75.50 74.60 75.01 362,876 -1.62(-2.12%)
Apr 09, 2024 76.50 76.75 75.69 76.64 386,605 +0.53(+0.69%)
Apr 08, 2024 75.57 76.56 75.20 76.11 438,480 +0.91(+1.21%)
Apr 05, 2024 74.63 75.82 74.59 75.20 562,753 +0.24(+0.32%)
Apr 04, 2024 77.19 77.26 74.68 74.96 446,442 -1.18(-1.54%)
Apr 03, 2024 77.41 77.49 75.64 76.14 402,011 -1.31(-1.69%)
Apr 02, 2024 79.56 79.56 76.30 77.44 450,289 -3.31(-4.10%)
Apr 01, 2024 80.93 81.03 80.00 80.75 484,816 -0.14(-0.17%)
Mar 28, 2024 79.59 81.02 79.45 80.89 481,222 +1.55(+1.96%)
Mar 27, 2024 79.12 80.14 78.97 79.34 638,065 +0.70(+0.89%)
Mar 26, 2024 78.40 78.95 78.16 78.64 597,252 +0.86(+1.10%)
Mar 25, 2024 77.20 78.62 77.20 77.78 412,638 +0.53(+0.68%)
Mar 22, 2024 77.71 77.79 76.64 77.26 388,510 -1.22(-1.55%)
Mar 21, 2024 77.89 78.77 77.41 78.47 314,190 +0.78(+1.00%)
Mar 20, 2024 77.24 77.90 76.92 77.69 308,453 +0.64(+0.83%)
Mar 19, 2024 76.56 77.59 76.56 77.06 327,932 +0.50(+0.65%)
Mar 18, 2024 78.95 79.08 76.21 76.56 563,617 -2.89(-3.64%)
Mar 15, 2024 79.01 80.16 79.01 79.45 2,400,661 +0.21(+0.26%)
Mar 14, 2024 80.24 80.24 78.88 79.24 487,506 -0.80(-1.00%)
Mar 13, 2024 79.98 80.56 79.68 80.04 429,444 +0.22(+0.27%)
Mar 12, 2024 79.66 80.01 78.89 79.82 446,650 +0.30(+0.38%)
Mar 11, 2024 80.25 80.62 79.45 79.52 430,591 -0.89(-1.10%)
Mar 08, 2024 80.89 81.13 80.37 80.40 362,432 +0.01(+0.01%)
Mar 07, 2024 80.11 80.65 79.84 80.39 252,302 +0.57(+0.71%)
Mar 06, 2024 79.84 80.04 79.24 79.83 460,623 +0.56(+0.70%)
Mar 05, 2024 79.20 80.13 78.66 79.27 293,825 -0.12(-0.15%)
Mar 04, 2024 80.54 80.54 79.29 79.39 383,603 -1.22(-1.51%)
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.