Columbia Sprtswr (NQ: COLM )

76.12 +0.42 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 76.00 77.23 75.77 76.12 453,603 +0.42(+0.55%)
Oct 28, 2024 75.81 77.11 75.64 75.70 549,569 +0.52(+0.69%)
Oct 25, 2024 77.15 77.83 75.08 75.18 367,356 -1.60(-2.08%)
Oct 24, 2024 78.29 78.46 76.77 76.78 364,573 -1.16(-1.49%)
Oct 23, 2024 78.68 79.03 77.70 77.94 298,607 -1.16(-1.47%)
Oct 22, 2024 80.68 80.68 78.92 79.10 366,905 -1.73(-2.14%)
Oct 21, 2024 84.00 84.04 79.84 80.83 477,130 -3.56(-4.22%)
Oct 18, 2024 83.75 84.40 82.96 84.39 377,592 +0.82(+0.98%)
Oct 17, 2024 79.92 83.78 79.92 83.57 410,861 +0.68(+0.82%)
Oct 16, 2024 81.95 83.10 81.26 82.89 269,055 +1.23(+1.51%)
Oct 15, 2024 79.87 82.83 79.87 81.66 264,897 +1.73(+2.16%)
Oct 14, 2024 80.21 80.47 79.56 79.93 343,542 -0.20(-0.25%)
Oct 11, 2024 79.65 80.37 79.65 80.13 225,857 +0.68(+0.86%)
Oct 10, 2024 80.07 80.69 79.26 79.45 330,540 -0.93(-1.16%)
Oct 09, 2024 80.78 81.12 80.30 80.38 174,864 -0.38(-0.47%)
Oct 08, 2024 79.92 80.88 79.59 80.76 244,737 +0.70(+0.87%)
Oct 07, 2024 82.01 82.01 79.47 80.06 332,371 -2.37(-2.88%)
Oct 04, 2024 81.59 82.51 81.21 82.43 215,553 +1.44(+1.78%)
Oct 03, 2024 81.69 81.89 80.80 80.99 292,363 -1.17(-1.42%)
Oct 02, 2024 83.62 83.81 81.96 82.16 323,702 -2.16(-2.56%)
Oct 01, 2024 82.94 84.76 81.76 84.32 491,377 +1.13(+1.36%)
Sep 30, 2024 82.89 83.38 81.81 83.19 426,123 +0.43(+0.52%)
Sep 27, 2024 82.67 83.99 82.17 82.76 258,287 +0.63(+0.77%)
Sep 26, 2024 80.71 82.30 80.51 82.13 361,965 +2.03(+2.53%)
Sep 25, 2024 79.97 80.61 79.71 80.10 358,353 +0.30(+0.38%)
Sep 24, 2024 80.85 81.22 79.71 79.80 397,836 -1.10(-1.36%)
Sep 23, 2024 82.24 82.89 80.88 80.90 386,795 -1.33(-1.62%)
Sep 20, 2024 82.02 82.52 81.14 82.23 819,548 -0.25(-0.30%)
Sep 19, 2024 84.37 84.68 82.31 82.48 439,391 -0.69(-0.83%)
Sep 18, 2024 83.42 84.36 82.65 83.17 318,900 -0.42(-0.50%)
Sep 17, 2024 83.72 83.87 82.84 83.59 268,482 +0.27(+0.32%)
Sep 16, 2024 82.80 83.66 82.59 83.32 232,932 +0.65(+0.79%)
Sep 13, 2024 81.86 83.26 81.25 82.67 234,967 +1.21(+1.49%)
Sep 12, 2024 80.64 81.53 80.48 81.46 225,321 +0.74(+0.92%)
Sep 11, 2024 80.69 80.81 79.23 80.72 274,767 -0.43(-0.53%)
Sep 10, 2024 82.04 82.11 80.67 81.15 317,221 -0.89(-1.08%)
Sep 09, 2024 81.60 83.37 81.26 82.04 381,913 +0.52(+0.64%)
Sep 06, 2024 81.49 82.36 80.72 81.52 270,532 +0.03(+0.04%)
Sep 05, 2024 81.62 82.00 80.65 81.49 311,295 +0.06(+0.07%)
Sep 04, 2024 80.87 81.58 79.91 81.43 281,685 +0.56(+0.69%)
Sep 03, 2024 80.54 81.33 80.04 80.87 409,529 +0.14(+0.17%)
Aug 30, 2024 80.97 80.97 79.91 80.73 351,238 +0.26(+0.32%)
Aug 29, 2024 80.57 81.30 79.98 80.47 231,469 -0.14(-0.17%)
Aug 28, 2024 82.43 82.56 80.44 80.61 303,574 -1.95(-2.36%)
Aug 27, 2024 82.94 83.46 82.44 82.56 294,195 -0.80(-0.96%)
Aug 26, 2024 83.85 84.59 83.29 83.36 225,373 -0.38(-0.45%)
Aug 23, 2024 81.96 83.92 81.76 83.74 302,939 +2.18(+2.67%)
Aug 22, 2024 81.99 81.99 80.75 81.56 365,482 -0.32(-0.39%)
Aug 21, 2024 81.28 82.02 80.82 81.88 262,651 +1.32(+1.64%)
Aug 20, 2024 80.35 80.63 79.83 80.56 271,474 +0.49(+0.61%)
Aug 19, 2024 80.36 81.02 79.83 80.07 271,376 -0.01(-0.01%)
Aug 16, 2024 80.13 80.60 79.20 80.08 559,634 +0.16(+0.20%)
Aug 15, 2024 81.23 81.69 79.74 79.92 453,081 +0.42(+0.53%)
Aug 14, 2024 80.33 80.68 79.46 79.50 290,802 -0.91(-1.13%)
Aug 13, 2024 79.40 80.83 79.15 80.41 356,948 +0.73(+0.91%)
Aug 12, 2024 80.45 81.47 79.51 79.68 374,577 -0.54(-0.67%)
Aug 09, 2024 81.60 81.72 79.57 80.22 366,388 -1.29(-1.58%)
Aug 08, 2024 81.17 81.99 80.30 81.50 346,999 +1.33(+1.67%)
Aug 07, 2024 81.17 82.61 80.02 80.17 625,566 +0.03(+0.04%)
Aug 06, 2024 78.23 81.67 77.38 80.14 630,988 +2.22(+2.85%)
Aug 05, 2024 75.71 78.78 75.51 77.92 696,029 +0.00(+0.00%)
Aug 02, 2024 77.71 78.64 76.77 77.92 483,300 -0.87(-1.10%)
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.