Skip to main content

Columbia Sprtswr (NQ: COLM )

83.38 -1.34 (-1.58%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 81.89 81.89 80.51 80.61 345,301 -1.48(-1.80%)
Feb 29, 2024 81.48 82.29 81.16 82.09 414,449 +0.99(+1.22%)
Feb 28, 2024 80.13 81.50 79.75 81.10 406,498 +0.04(+0.05%)
Feb 27, 2024 81.24 81.42 80.56 81.06 468,156 +0.58(+0.72%)
Feb 26, 2024 81.74 81.80 80.16 80.48 434,937 -1.65(-2.01%)
Feb 23, 2024 81.62 82.55 81.19 82.13 503,980 +0.77(+0.95%)
Feb 22, 2024 81.08 81.75 80.71 81.36 314,472 +0.45(+0.55%)
Feb 21, 2024 79.44 80.92 79.32 80.91 397,685 +1.46(+1.84%)
Feb 20, 2024 80.00 80.65 79.43 79.45 508,878 -1.05(-1.31%)
Feb 16, 2024 80.19 81.08 79.92 80.50 576,611 -0.64(-0.78%)
Feb 15, 2024 81.17 81.77 80.97 81.14 313,235 +0.24(+0.29%)
Feb 14, 2024 80.29 81.00 79.23 80.90 376,549 +1.33(+1.67%)
Feb 13, 2024 78.99 80.25 78.26 79.57 509,858 -1.09(-1.35%)
Feb 12, 2024 79.80 81.08 79.80 80.66 538,755 +1.19(+1.50%)
Feb 09, 2024 77.97 79.75 77.93 79.47 673,104 +1.97(+2.54%)
Feb 08, 2024 77.09 78.01 75.97 77.50 784,749 +0.91(+1.19%)
Feb 07, 2024 76.99 77.58 75.98 76.59 451,133 -0.43(-0.55%)
Feb 06, 2024 76.93 77.72 76.38 77.02 738,587 +0.00(+0.00%)
Feb 05, 2024 80.09 80.09 76.20 77.02 858,293 -3.75(-4.65%)
Feb 02, 2024 73.42 80.98 72.98 80.77 2,033,667 -0.70(-0.87%)
Feb 01, 2024 79.00 81.65 78.62 81.47 859,873 +2.79(+3.55%)
Jan 31, 2024 80.54 80.97 78.67 78.68 602,073 -2.11(-2.62%)
Jan 30, 2024 80.64 81.17 80.31 80.80 460,554 +0.15(+0.18%)
Jan 29, 2024 79.74 80.74 79.19 80.65 437,955 +0.76(+0.96%)
Jan 26, 2024 77.92 80.25 77.58 79.89 757,273 +2.06(+2.65%)
Jan 25, 2024 78.69 79.45 77.60 77.82 461,854 -0.44(-0.56%)
Jan 24, 2024 79.29 79.68 78.21 78.26 299,360 -0.71(-0.91%)
Jan 23, 2024 79.37 80.07 78.27 78.97 303,693 +0.20(+0.25%)
Jan 22, 2024 78.03 78.78 77.71 78.77 278,959 +0.94(+1.21%)
Jan 19, 2024 77.23 77.84 76.28 77.83 265,033 +0.89(+1.16%)
Jan 18, 2024 76.93 77.18 75.63 76.94 369,527 +0.51(+0.66%)
Jan 17, 2024 76.27 76.72 75.48 76.43 366,227 -0.68(-0.88%)
Jan 16, 2024 76.13 77.14 75.17 77.11 441,401 +0.28(+0.36%)
Jan 12, 2024 77.50 78.20 76.48 76.83 298,403 -0.18(-0.23%)
Jan 11, 2024 76.89 77.34 76.32 77.01 261,488 -0.22(-0.28%)
Jan 10, 2024 77.03 77.37 76.10 77.23 329,738 +0.28(+0.36%)
Jan 09, 2024 75.80 77.25 75.36 76.95 326,758 +0.75(+0.99%)
Jan 08, 2024 74.84 76.43 74.59 76.19 367,448 +1.37(+1.83%)
Jan 05, 2024 74.46 76.03 73.09 74.82 750,034 -1.51(-1.98%)
Jan 04, 2024 75.82 76.41 75.16 76.33 347,264 +0.19(+0.25%)
Jan 03, 2024 77.90 77.90 76.10 76.14 306,494 -2.60(-3.30%)
Jan 02, 2024 78.81 79.17 77.88 78.74 466,568 -0.22(-0.28%)
Dec 29, 2023 79.74 80.20 78.87 78.96 254,398 -0.89(-1.12%)
Dec 28, 2023 79.42 79.96 79.32 79.86 271,168 +0.08(+0.10%)
Dec 27, 2023 80.32 80.45 79.66 79.78 252,174 -0.44(-0.54%)
Dec 26, 2023 79.91 80.75 79.17 80.21 332,382 +0.61(+0.76%)
Dec 22, 2023 79.42 80.38 78.80 79.61 415,839 -1.79(-2.20%)
Dec 21, 2023 81.10 81.70 80.73 81.39 240,245 +0.69(+0.85%)
Dec 20, 2023 82.43 82.51 80.71 80.71 273,054 -1.65(-2.00%)
Dec 19, 2023 81.33 82.37 81.33 82.36 376,118 +1.27(+1.57%)
Dec 18, 2023 81.00 81.18 80.34 81.09 221,245 +0.17(+0.21%)
Dec 15, 2023 81.90 82.74 80.62 80.92 638,449 -0.87(-1.07%)
Dec 14, 2023 81.40 82.64 81.20 81.79 378,704 +0.88(+1.09%)
Dec 13, 2023 78.67 80.99 78.59 80.91 316,044 +1.89(+2.39%)
Dec 12, 2023 80.36 80.36 78.65 79.02 312,003 -1.29(-1.61%)
Dec 11, 2023 79.54 80.60 79.54 80.31 252,369 +0.76(+0.96%)
Dec 08, 2023 79.40 80.23 79.08 79.55 255,725 +0.11(+0.14%)
Dec 07, 2023 79.78 80.44 79.24 79.44 435,630 -0.42(-0.52%)
Dec 06, 2023 79.34 80.48 79.22 79.86 266,349 +0.90(+1.14%)
Dec 05, 2023 80.13 80.28 78.85 78.95 383,099 -1.67(-2.07%)
Dec 04, 2023 78.87 81.20 78.87 80.62 360,819 +1.43(+1.81%)
Dec 01, 2023 77.55 79.22 77.06 79.19 336,675 +1.43(+1.84%)
Nov 30, 2023 77.43 78.29 76.55 77.76 452,459 +0.64(+0.82%)
Nov 29, 2023 76.61 77.29 76.46 77.13 508,236 +1.25(+1.65%)
Nov 28, 2023 74.87 76.44 74.44 75.88 465,209 +1.05(+1.41%)
Nov 27, 2023 74.31 74.87 73.17 74.82 485,493 -0.06(-0.08%)
Nov 24, 2023 74.35 74.92 74.01 74.88 170,230 +0.54(+0.72%)
Nov 22, 2023 74.24 74.79 73.96 74.35 354,228 +0.18(+0.24%)
Nov 21, 2023 74.55 74.68 73.62 74.17 490,452 -0.69(-0.92%)
Nov 20, 2023 76.34 76.34 74.31 74.85 422,214 -1.49(-1.95%)
Nov 17, 2023 77.40 77.40 76.14 76.34 302,043 +0.36(+0.47%)
Nov 16, 2023 77.24 77.24 75.50 75.98 316,454 -1.51(-1.95%)
Nov 15, 2023 76.78 79.10 76.78 77.49 398,618 +1.00(+1.31%)
Nov 14, 2023 76.36 77.56 76.20 76.49 378,364 +2.27(+3.06%)
Nov 13, 2023 74.97 74.98 74.05 74.22 451,911 -1.29(-1.70%)
Nov 10, 2023 76.03 76.11 74.46 75.50 423,630 -0.46(-0.61%)
Nov 09, 2023 76.95 77.15 75.82 75.97 322,103 -0.55(-0.72%)
Nov 08, 2023 76.89 77.55 76.18 76.52 394,974 +0.11(+0.14%)
Nov 07, 2023 76.33 76.89 76.04 76.41 263,347 -0.38(-0.49%)
Nov 06, 2023 77.01 77.25 75.85 76.79 448,865 +0.06(+0.08%)
Nov 03, 2023 75.87 77.11 75.56 76.73 433,831 +1.68(+2.24%)
Nov 02, 2023 74.31 75.88 74.14 75.05 612,101 +1.89(+2.58%)
Nov 01, 2023 73.16 73.20 71.33 73.16 753,352 +0.18(+0.24%)
Oct 31, 2023 71.09 73.31 70.42 72.98 658,920 +1.98(+2.79%)
Oct 30, 2023 71.01 71.59 70.00 71.00 615,207 +0.45(+0.64%)
Oct 27, 2023 68.68 72.40 65.28 70.55 1,533,713 +0.96(+1.38%)
Oct 26, 2023 69.21 70.20 68.61 69.59 832,191 +0.12(+0.17%)
Oct 25, 2023 69.74 70.05 69.18 69.47 580,690 -0.17(-0.24%)
Oct 24, 2023 70.70 71.89 69.63 69.64 579,227 -0.87(-1.23%)
Oct 23, 2023 70.32 71.33 69.77 70.51 393,441 -0.03(-0.04%)
Oct 20, 2023 71.36 72.11 70.42 70.54 645,892 -1.66(-2.30%)
Oct 19, 2023 73.80 74.24 72.13 72.20 732,069 -1.91(-2.58%)
Oct 18, 2023 74.56 74.94 73.96 74.11 307,538 -1.03(-1.37%)
Oct 17, 2023 73.54 75.67 73.42 75.14 518,821 +1.49(+2.03%)
Oct 16, 2023 71.37 73.77 71.25 73.64 472,944 +2.67(+3.76%)
Oct 13, 2023 70.31 71.03 69.61 70.97 294,681 +0.79(+1.13%)
Oct 12, 2023 70.60 70.70 69.38 70.18 293,651 -0.23(-0.32%)
Oct 11, 2023 69.68 70.75 69.68 70.41 331,907 +0.87(+1.25%)
Oct 10, 2023 69.54 70.37 69.15 69.54 357,011 -0.23(-0.33%)
Oct 09, 2023 69.44 70.06 68.77 69.77 417,490 -0.43(-0.61%)
Oct 06, 2023 69.80 70.84 69.16 70.19 292,268 -0.03(-0.04%)
Oct 05, 2023 70.30 71.09 69.61 70.22 287,291 +0.05(+0.07%)
Oct 04, 2023 69.94 70.39 69.15 70.17 280,679 +0.23(+0.33%)
Oct 03, 2023 69.72 70.60 69.41 69.94 406,796 -0.10(-0.14%)
Oct 02, 2023 73.50 73.80 69.66 70.04 578,821 -3.23(-4.41%)
Sep 29, 2023 73.55 74.15 72.61 73.28 557,575 +1.52(+2.12%)
Sep 28, 2023 70.05 71.91 69.74 71.75 439,267 +2.00(+2.86%)
Sep 27, 2023 69.43 70.09 68.98 69.76 487,737 +0.57(+0.83%)
Sep 26, 2023 68.84 69.88 68.82 69.18 317,961 -0.20(-0.29%)
Sep 25, 2023 68.93 69.46 69.22 69.38 299,029 +0.21(+0.30%)
Sep 22, 2023 69.51 69.91 69.04 69.17 333,542 -0.26(-0.37%)
Sep 21, 2023 70.38 70.39 69.38 69.43 235,904 -1.40(-1.98%)
Sep 20, 2023 70.95 71.77 70.78 70.83 401,950 +0.17(+0.24%)
Sep 19, 2023 69.83 70.77 69.29 70.67 422,152 +0.89(+1.28%)
Sep 18, 2023 71.03 71.20 69.59 69.78 386,622 -1.19(-1.67%)
Sep 15, 2023 70.85 71.42 70.73 70.96 665,769 +0.02(+0.03%)
Sep 14, 2023 70.91 71.19 70.30 70.94 434,847 +0.63(+0.90%)
Sep 13, 2023 70.73 70.75 70.12 70.31 475,146 -0.58(-0.82%)
Sep 12, 2023 69.26 71.11 69.22 70.89 419,660 +1.25(+1.79%)
Sep 11, 2023 71.35 71.35 69.23 69.65 420,816 -1.14(-1.61%)
Sep 08, 2023 71.62 71.62 70.75 70.78 403,329 -0.56(-0.79%)
Sep 07, 2023 70.97 71.99 70.97 71.35 555,158 -0.05(-0.07%)
Sep 06, 2023 71.27 71.61 70.35 71.40 330,054 +0.27(+0.38%)
Sep 05, 2023 72.76 72.88 70.90 71.13 382,928 -1.92(-2.63%)
Sep 01, 2023 72.77 73.33 72.70 73.05 273,849 +0.52(+0.72%)
Aug 31, 2023 72.57 73.20 72.47 72.53 225,653 -0.18(-0.24%)
Aug 30, 2023 72.71 73.06 72.27 72.70 340,586 -0.08(-0.11%)
Aug 29, 2023 72.11 72.89 71.69 72.78 367,476 +0.97(+1.35%)
Aug 28, 2023 70.23 71.86 70.23 71.81 484,190 +1.58(+2.25%)
Aug 25, 2023 70.31 70.91 69.35 70.23 392,443 +0.19(+0.27%)
Aug 24, 2023 73.60 73.94 69.96 70.04 444,761 -3.72(-5.04%)
Aug 23, 2023 72.58 74.26 71.91 73.76 490,651 +0.70(+0.96%)
Aug 22, 2023 73.06 73.90 72.83 73.06 692,147 -0.79(-1.07%)
Aug 21, 2023 74.06 74.44 72.98 73.85 522,340 -0.05(-0.07%)
Aug 18, 2023 73.08 74.35 72.91 73.90 373,214 +0.23(+0.31%)
Aug 17, 2023 73.72 74.25 73.53 73.67 337,437 +0.08(+0.11%)
Aug 16, 2023 73.79 74.68 73.56 73.59 262,054 -0.16(-0.21%)
Aug 15, 2023 73.69 74.12 73.25 73.75 352,659 -0.59(-0.79%)
Aug 14, 2023 74.46 74.50 73.75 74.34 294,978 -0.31(-0.41%)
Aug 11, 2023 74.40 75.07 74.15 74.65 317,689 +0.11(+0.15%)
Aug 10, 2023 75.94 76.40 74.53 74.54 275,845 -0.68(-0.90%)
Aug 09, 2023 74.93 75.84 74.56 75.22 375,779 +0.12(+0.16%)
Aug 08, 2023 72.97 75.27 72.97 75.10 500,189 +1.37(+1.86%)
Aug 07, 2023 74.12 74.71 73.45 73.73 539,894 -0.50(-0.68%)
Aug 04, 2023 74.50 75.66 73.84 74.23 793,141 +0.07(+0.09%)
Aug 03, 2023 72.92 74.67 71.41 74.17 919,960 +1.03(+1.41%)
Aug 02, 2023 70.92 74.16 70.46 73.13 1,555,168 -3.00(-3.95%)
Aug 01, 2023 76.95 78.09 75.98 76.14 646,451 -1.29(-1.67%)
Jul 31, 2023 76.34 77.92 76.34 77.43 449,929 +1.11(+1.46%)
Jul 28, 2023 76.26 76.76 75.92 76.31 330,166 +0.37(+0.49%)
Jul 27, 2023 77.13 77.36 75.53 75.94 793,589 -0.76(-0.99%)
Jul 26, 2023 76.19 77.20 76.17 76.70 311,250 +0.50(+0.66%)
Jul 25, 2023 76.59 76.61 75.61 76.19 270,265 -0.24(-0.31%)
Jul 24, 2023 76.50 78.21 76.11 76.43 307,325 +0.17(+0.22%)
Jul 21, 2023 76.57 76.71 75.94 76.26 218,948 +0.35(+0.47%)
Jul 20, 2023 77.08 77.09 75.57 75.91 327,010 -0.87(-1.13%)
Jul 19, 2023 76.43 77.19 76.41 76.78 330,617 +0.14(+0.18%)
Jul 18, 2023 75.73 77.27 75.68 76.64 231,818 +0.76(+1.00%)
Jul 17, 2023 75.76 76.33 75.08 75.88 287,517 -0.33(-0.44%)
Jul 14, 2023 76.89 76.89 75.30 76.21 332,862 -0.45(-0.59%)
Jul 13, 2023 77.84 78.05 76.59 76.67 380,324 -0.91(-1.17%)
Jul 12, 2023 76.72 77.57 75.80 77.57 459,924 +1.61(+2.11%)
Jul 11, 2023 74.81 76.17 74.55 75.97 358,189 +1.43(+1.92%)
Jul 10, 2023 73.76 75.49 73.61 74.54 578,143 +0.55(+0.75%)
Jul 07, 2023 74.64 74.64 73.52 73.99 600,029 -0.50(-0.67%)
Jul 06, 2023 73.97 74.70 72.97 74.49 564,196 -0.32(-0.42%)
Jul 05, 2023 75.70 75.70 74.37 74.81 521,247 -1.07(-1.41%)
Jul 03, 2023 76.08 76.54 75.75 75.88 237,966 -0.20(-0.26%)
Jun 30, 2023 75.71 76.53 75.29 76.08 449,203 +0.71(+0.94%)
Jun 29, 2023 75.43 76.14 74.86 75.37 309,345 -0.05(-0.07%)
Jun 28, 2023 74.91 75.42 74.01 75.42 498,449 +0.28(+0.37%)
Jun 27, 2023 74.14 75.73 73.99 75.14 283,939 +1.14(+1.54%)
Jun 26, 2023 73.47 74.53 73.23 74.00 287,876 +0.79(+1.08%)
Jun 23, 2023 73.56 73.77 72.49 73.21 552,318 -0.91(-1.22%)
Jun 22, 2023 74.95 75.44 73.92 74.12 397,389 -0.90(-1.19%)
Jun 21, 2023 74.70 75.33 74.17 75.01 349,155 -0.05(-0.07%)
Jun 20, 2023 75.32 75.37 74.22 75.06 382,832 -0.70(-0.92%)
Jun 16, 2023 76.62 76.62 75.40 75.76 544,461 -0.43(-0.57%)
Jun 15, 2023 75.41 76.30 75.08 76.19 402,389 +0.36(+0.48%)
Jun 14, 2023 75.10 76.20 74.96 75.83 476,636 +0.72(+0.96%)
Jun 13, 2023 75.50 75.91 74.99 75.11 317,574 +0.03(+0.04%)
Jun 12, 2023 76.09 76.10 74.86 75.08 456,640 -0.75(-0.99%)
Jun 09, 2023 76.29 76.55 75.44 75.83 293,578 -0.54(-0.71%)
Jun 08, 2023 77.60 77.60 75.11 76.37 311,919 -1.31(-1.69%)
Jun 07, 2023 77.18 78.51 77.08 77.68 378,914 +0.92(+1.19%)
Jun 06, 2023 74.68 76.98 74.68 76.77 240,533 +2.09(+2.80%)
Jun 05, 2023 73.91 74.85 73.43 74.68 296,634 -0.02(-0.03%)
Jun 02, 2023 73.77 75.31 72.96 74.70 416,025 +2.24(+3.09%)
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.