Columbia Sprtswr (NQ: COLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	81.73	83.80	81.48	83.48	413,481	+2.49(+3.07%)
Nov 21, 2024	80.60	81.65	80.01	80.99	312,861	+0.89(+1.11%)
Nov 20, 2024	81.40	81.40	79.76	80.10	345,762	-2.03(-2.47%)
Nov 19, 2024	81.70	82.56	81.03	82.13	323,905	-0.30(-0.36%)
Nov 18, 2024	83.99	83.99	82.21	82.43	547,995	-1.18(-1.41%)
Nov 15, 2024	84.69	85.07	83.51	83.61	425,215	-1.08(-1.28%)
Nov 14, 2024	84.93	85.65	84.60	84.69	360,602	+0.10(+0.12%)
Nov 13, 2024	83.46	85.26	83.46	84.59	405,732	+1.23(+1.48%)
Nov 12, 2024	83.79	84.11	82.45	83.36	612,066	-0.29(-0.35%)
Nov 11, 2024	83.87	84.88	83.46	83.65	544,286	+0.20(+0.24%)
Nov 08, 2024	84.91	85.05	83.04	83.45	615,551	-1.67(-1.96%)
Nov 07, 2024	83.79	85.72	83.79	85.12	318,471	+1.33(+1.59%)
Nov 06, 2024	84.36	85.18	83.00	83.79	714,534	+0.70(+0.84%)
Nov 05, 2024	81.63	83.88	81.63	83.09	645,678	+1.31(+1.60%)
Nov 04, 2024	80.66	82.42	80.58	81.78	611,104	+1.43(+1.78%)
Nov 01, 2024	80.00	81.17	79.36	80.35	852,835	-0.12(-0.15%)
Oct 31, 2024	79.83	82.32	79.36	80.47	1,399,275	+4.26(+5.59%)
Oct 30, 2024	76.01	77.46	76.01	76.21	882,721	+0.09(+0.12%)
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%)