Columbia Sprtswr (NQ: COLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	100.46	100.66	98.19	98.48	330,748	-1.59(-1.59%)
May 27, 2021	99.62	100.98	98.76	100.07	534,982	+0.63(+0.64%)
May 26, 2021	98.71	100.09	98.71	99.44	486,859	+1.46(+1.49%)
May 25, 2021	98.32	98.84	97.21	97.98	478,943	+0.14(+0.15%)
May 24, 2021	97.99	98.84	97.57	97.84	545,335	-0.07(-0.07%)
May 21, 2021	99.76	99.83	97.85	97.91	220,905	-1.04(-1.05%)
May 20, 2021	99.20	99.75	96.89	98.94	315,365	+0.12(+0.12%)
May 19, 2021	99.17	100.27	97.81	98.83	317,030	-1.39(-1.39%)
May 18, 2021	101.98	102.40	99.07	100.22	230,759	-1.28(-1.27%)
May 17, 2021	101.44	102.19	100.52	101.50	208,992	+0.11(+0.11%)
May 14, 2021	99.76	101.84	99.55	101.39	251,113	+2.01(+2.03%)
May 13, 2021	98.89	100.54	98.38	99.37	357,611	+0.63(+0.64%)
May 12, 2021	100.60	102.17	98.46	98.74	477,056	-2.09(-2.07%)
May 11, 2021	100.05	101.58	99.71	100.83	467,624	-0.90(-0.88%)
May 10, 2021	103.56	103.73	101.65	101.73	257,965	-1.75(-1.69%)
May 07, 2021	102.20	104.62	101.56	103.48	214,164	+0.65(+0.63%)
May 06, 2021	102.50	103.04	100.80	102.83	343,954	+0.53(+0.51%)
May 05, 2021	104.00	104.80	102.15	102.30	503,668	-1.30(-1.25%)
May 04, 2021	104.28	104.76	102.14	103.60	617,002	-1.34(-1.28%)
May 03, 2021	104.33	105.51	103.05	104.94	566,853	+0.70(+0.67%)
Apr 30, 2021	100.71	105.61	97.34	104.25	1,269,178	-4.20(-3.87%)
Apr 29, 2021	108.08	109.95	107.85	108.44	600,817	+0.67(+0.62%)
Apr 28, 2021	108.00	109.15	107.41	107.77	382,001	-0.64(-0.59%)
Apr 27, 2021	106.91	109.31	105.78	108.41	487,374	+1.70(+1.59%)
Apr 26, 2021	109.02	109.24	106.68	106.71	491,744	-1.82(-1.67%)
Apr 23, 2021	107.86	108.76	106.00	108.53	555,899	+1.53(+1.43%)
Apr 22, 2021	105.74	107.43	104.71	107.00	421,846	+1.03(+0.97%)
Apr 21, 2021	104.45	107.37	104.00	105.97	597,930	+1.94(+1.87%)
Apr 20, 2021	105.89	105.89	102.80	104.03	521,904	-2.11(-1.99%)
Apr 19, 2021	105.87	106.47	104.09	106.14	536,256	+0.22(+0.21%)
Apr 16, 2021	104.58	106.31	101.66	105.92	513,757	+1.96(+1.89%)
Apr 15, 2021	103.45	104.40	101.97	103.96	601,496	+0.80(+0.78%)
Apr 14, 2021	101.93	104.14	101.30	103.16	509,726	+1.39(+1.36%)
Apr 13, 2021	101.75	102.29	100.04	101.77	388,593	-0.32(-0.31%)
Apr 12, 2021	102.74	103.22	100.44	102.08	446,056	-0.96(-0.93%)
Apr 09, 2021	101.41	103.07	100.62	103.04	289,138	+1.95(+1.93%)
Apr 08, 2021	101.98	101.98	99.46	101.09	297,156	-0.56(-0.55%)
Apr 07, 2021	103.13	103.19	100.84	101.64	434,984	-1.26(-1.23%)
Apr 06, 2021	103.56	103.68	102.09	102.91	434,409	+0.08(+0.07%)
Apr 05, 2021	100.95	103.08	98.97	102.83	366,899	+2.87(+2.87%)
Apr 01, 2021	100.92	101.50	99.23	99.96	455,302	-1.05(-1.04%)
Mar 31, 2021	102.72	103.17	100.95	101.01	443,659	-1.57(-1.53%)
Mar 30, 2021	100.92	102.88	100.15	102.58	370,953	+1.75(+1.74%)
Mar 29, 2021	103.75	105.03	100.42	100.83	304,121	-3.27(-3.14%)
Mar 26, 2021	101.87	104.23	101.31	104.10	210,396	+2.79(+2.76%)
Mar 25, 2021	97.61	101.71	97.07	101.31	196,396	+2.67(+2.70%)
Mar 24, 2021	100.91	103.27	98.51	98.64	185,340	-2.30(-2.28%)
Mar 23, 2021	103.35	104.23	100.54	100.95	405,539	-3.03(-2.92%)
Mar 22, 2021	104.58	107.49	103.16	103.98	384,154	+1.33(+1.29%)
Mar 19, 2021	100.06	103.49	98.86	102.65	974,706	+1.26(+1.24%)
Mar 18, 2021	100.17	102.43	100.17	101.39	251,795	+1.60(+1.60%)
Mar 17, 2021	99.09	100.09	98.29	99.79	355,911	+0.43(+0.43%)
Mar 16, 2021	102.10	102.10	99.16	99.36	332,584	-2.92(-2.85%)
Mar 15, 2021	100.63	103.24	99.64	102.28	398,533	+1.98(+1.97%)
Mar 12, 2021	99.56	100.51	99.22	100.30	349,790	+1.21(+1.23%)
Mar 11, 2021	99.76	100.17	98.56	99.08	484,845	+0.10(+0.10%)
Mar 10, 2021	99.63	99.71	97.71	98.99	243,752	+0.43(+0.44%)
Mar 09, 2021	99.32	99.96	98.16	98.56	309,408	-0.32(-0.32%)
Mar 08, 2021	97.28	99.73	97.11	98.87	335,636	+1.40(+1.43%)
Mar 05, 2021	95.64	97.99	93.58	97.47	477,326	+3.52(+3.75%)
Mar 04, 2021	98.17	98.89	92.99	93.95	484,738	-3.62(-3.71%)
Mar 03, 2021	100.34	100.76	97.58	97.58	366,262	-0.21(-0.21%)
Mar 02, 2021	99.87	100.16	95.81	97.79	557,405	-2.53(-2.52%)