Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Columbia Sprtswr (NQ: COLM )

77.63 -1.40 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 78.01 78.47 77.40 77.63 382,420 -1.40(-1.77%)
Jul 18, 2024 80.47 80.74 78.49 79.03 357,028 -1.41(-1.75%)
Jul 17, 2024 79.21 80.78 78.98 80.44 477,862 +0.91(+1.14%)
Jul 16, 2024 77.87 80.04 77.67 79.53 485,218 +1.82(+2.34%)
Jul 15, 2024 78.80 78.92 77.62 77.71 338,168 -1.09(-1.38%)
Jul 12, 2024 79.73 79.99 78.53 78.80 500,648 -0.37(-0.47%)
Jul 11, 2024 78.18 79.47 78.09 79.17 463,974 +1.62(+2.09%)
Jul 10, 2024 78.20 78.62 76.67 77.55 468,639 -0.65(-0.83%)
Jul 09, 2024 79.55 80.44 78.16 78.20 406,162 -1.39(-1.75%)
Jul 08, 2024 78.72 80.25 77.90 79.59 1,116,962 +3.43(+4.50%)
Jul 05, 2024 76.48 76.69 75.49 76.16 586,967 -0.43(-0.56%)
Jul 03, 2024 77.36 77.44 76.42 76.59 199,376 -0.57(-0.74%)
Jul 02, 2024 77.11 77.70 76.58 77.16 670,439 +0.01(+0.01%)
Jul 01, 2024 79.40 79.83 76.97 77.15 528,234 -1.93(-2.44%)
Jun 28, 2024 78.62 79.90 78.18 79.08 651,327 +0.63(+0.80%)
Jun 27, 2024 79.64 79.64 78.26 78.45 509,585 -1.50(-1.88%)
Jun 26, 2024 81.67 82.17 79.84 79.95 487,034 -1.66(-2.03%)
Jun 25, 2024 83.60 83.75 81.30 81.61 309,823 -2.10(-2.51%)
Jun 24, 2024 83.49 84.67 82.67 83.71 349,931 +0.14(+0.17%)
Jun 21, 2024 82.30 83.84 81.75 83.57 1,040,983 +1.55(+1.89%)
Jun 20, 2024 81.54 82.84 80.77 82.02 415,720 +0.30(+0.37%)
Jun 18, 2024 82.01 82.34 81.29 81.72 443,587 -0.26(-0.32%)
Jun 17, 2024 80.56 82.28 80.39 81.98 424,341 +1.36(+1.69%)
Jun 14, 2024 81.51 82.74 80.48 80.62 250,001 -1.25(-1.53%)
Jun 13, 2024 81.04 82.05 80.00 81.87 471,888 +0.60(+0.74%)
Jun 12, 2024 82.53 82.88 80.50 81.27 324,169 -0.13(-0.16%)
Jun 11, 2024 81.63 81.83 80.91 81.40 275,532 -0.52(-0.63%)
Jun 10, 2024 82.42 82.43 81.35 81.92 309,794 -0.91(-1.10%)
Jun 07, 2024 83.45 84.17 82.22 82.83 281,403 -0.86(-1.03%)
Jun 06, 2024 84.09 84.31 83.38 83.69 368,811 -0.31(-0.37%)
Jun 05, 2024 85.14 85.16 83.61 84.00 311,698 -0.97(-1.14%)
Jun 04, 2024 86.37 87.16 84.67 84.97 419,560 -2.01(-2.31%)
Jun 03, 2024 85.96 87.23 85.68 86.98 489,007 +1.36(+1.59%)
May 31, 2024 84.19 85.74 81.82 85.62 421,987 +1.80(+2.15%)
May 30, 2024 82.87 84.36 82.74 83.82 411,308 +0.95(+1.15%)
May 29, 2024 82.79 83.53 81.85 82.87 416,062 -0.11(-0.13%)
May 28, 2024 83.96 84.78 82.86 82.98 293,027 -1.05(-1.25%)
May 24, 2024 84.80 84.81 83.74 84.03 296,363 -0.54(-0.64%)
May 23, 2024 84.38 85.09 83.73 84.57 350,075 +0.09(+0.11%)
May 22, 2024 85.18 86.00 84.00 84.48 374,822 -1.35(-1.57%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.