Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 84.07 | 1.08 | 1.30% | 83.00 | 84.20 | 82.37 | 395,412 |
| May 09 2024 | 82.99 | 1.06 | 1.29% | 82.03 | 82.99 | 81.81 | 211,057 |
| May 08 2024 | 81.93 | -0.27 | -0.33% | 82.11 | 82.44 | 81.30 | 348,478 |
| May 07 2024 | 82.20 | 0.87 | 1.07% | 81.76 | 82.43 | 81.69 | 324,361 |
| May 06 2024 | 81.33 | 0.32 | 0.40% | 81.49 | 81.75 | 81.11 | 313,253 |
| May 03 2024 | 81.01 | -0.52 | -0.64% | 82.17 | 82.885 | 80.28 | 352,578 |
| May 02 2024 | 81.53 | 0.05 | 0.06% | 81.70 | 82.00 | 80.81 | 415,586 |
| May 01 2024 | 81.48 | 1.85 | 2.32% | 79.78 | 81.81 | 78.965 | 700,937 |
| Apr 30 2024 | 79.63 | 0.54 | 0.68% | 78.20 | 80.51 | 77.94 | 678,767 |
| Apr 29 2024 | 79.09 | -0.91 | -1.14% | 80.13 | 80.40 | 76.90 | 771,759 |
| Apr 26 2024 | 80.00 | 0.99 | 1.25% | 86.00 | 86.11 | 79.32 | 1,713,696 |
| Apr 25 2024 | 79.01 | -0.77 | -0.97% | 78.78 | 79.82 | 78.54 | 857,349 |
| Apr 24 2024 | 79.78 | 0.79 | 1.00% | 78.89 | 80.265 | 78.81 | 546,386 |
| Apr 23 2024 | 78.99 | 1.85 | 2.40% | 76.90 | 79.24 | 76.61 | 570,985 |
| Apr 22 2024 | 77.14 | 0.59 | 0.77% | 76.89 | 78.376 | 76.57 | 517,239 |
| Apr 19 2024 | 76.55 | 1.01 | 1.34% | 75.28 | 76.82 | 75.28 | 696,233 |
| Apr 18 2024 | 75.54 | 0.54 | 0.72% | 75.57 | 75.66 | 74.95 | 340,187 |
| Apr 17 2024 | 75.00 | 0.01 | 0.01% | 75.63 | 75.83 | 74.82 | 326,776 |
| Apr 16 2024 | 74.99 | 0.78 | 1.05% | 73.14 | 75.23 | 73.14 | 516,670 |
| Apr 15 2024 | 74.21 | -0.59 | -0.79% | 75.44 | 75.60 | 73.91 | 689,481 |
| Apr 12 2024 | 74.80 | -0.64 | -0.85% | 74.69 | 75.08 | 74.29 | 490,449 |
| Apr 11 2024 | 75.44 | 0.16 | 0.21% | 75.88 | 76.11 | 74.87 | 343,458 |
| Apr 10 2024 | 75.28 | -1.63 | -2.12% | 75.42 | 75.44 | 74.87 | 356,780 |
| Apr 09 2024 | 76.91 | 0.53 | 0.69% | 76.77 | 77.02 | 75.96 | 385,236 |
| Apr 08 2024 | 76.38 | 0.91 | 1.21% | 75.84 | 76.83 | 75.47 | 436,928 |
| Apr 05 2024 | 75.47 | 0.24 | 0.32% | 74.90 | 76.09 | 74.86 | 560,083 |
| Apr 04 2024 | 75.23 | -1.18 | -1.54% | 77.46 | 77.53 | 74.95 | 444,862 |
| Apr 03 2024 | 76.41 | -1.31 | -1.69% | 77.69 | 77.77 | 75.91 | 400,428 |
| Apr 02 2024 | 77.72 | -3.32 | -4.10% | 78.59 | 78.59 | 76.57 | 427,795 |
| Apr 01 2024 | 81.04 | -0.14 | -0.17% | 81.22 | 81.32 | 80.28 | 483,100 |
| Mar 28 2024 | 81.18 | 1.56 | 1.96% | 79.87 | 81.31 | 79.73 | 479,518 |
| Mar 27 2024 | 79.62 | 0.70 | 0.89% | 79.40 | 80.42 | 79.25 | 635,767 |
| Mar 26 2024 | 78.92 | 0.86 | 1.10% | 78.68 | 79.23 | 78.435 | 595,138 |
| Mar 25 2024 | 78.06 | 0.53 | 0.68% | 77.47 | 78.90 | 77.47 | 411,177 |
| Mar 22 2024 | 77.53 | -1.22 | -1.55% | 77.99 | 78.07 | 76.9075 | 387,133 |
| Mar 21 2024 | 78.75 | 0.78 | 1.00% | 78.08 | 79.05 | 77.69 | 313,078 |
| Mar 20 2024 | 77.97 | 0.64 | 0.83% | 77.51 | 78.18 | 77.195 | 307,361 |
| Mar 19 2024 | 77.33 | 0.50 | 0.65% | 76.83 | 77.87 | 76.83 | 326,771 |
| Mar 18 2024 | 76.83 | -2.90 | -3.64% | 79.23 | 79.39 | 76.48 | 561,622 |
| Mar 15 2024 | 79.73 | 0.21 | 0.26% | 80.135 | 80.44 | 79.47 | 2,368,377 |
| Mar 14 2024 | 79.52 | -0.80 | -1.00% | 80.53 | 80.53 | 79.16 | 485,780 |
| Mar 13 2024 | 80.32 | 0.22 | 0.27% | 80.26 | 80.85 | 79.96 | 425,569 |
| Mar 12 2024 | 80.10 | 0.30 | 0.38% | 79.94 | 80.29 | 79.17 | 445,069 |
| Mar 11 2024 | 79.80 | -0.89 | -1.10% | 80.54 | 80.91 | 79.73 | 429,067 |
| Mar 08 2024 | 80.69 | 0.01 | 0.01% | 81.18 | 81.42 | 80.66 | 361,149 |
| Mar 07 2024 | 80.68 | 0.27 | 0.34% | 80.39 | 80.94 | 80.12 | 251,409 |
| Mar 06 2024 | 80.41 | 0.56 | 0.70% | 80.42 | 80.625 | 79.82 | 457,280 |
| Mar 05 2024 | 79.85 | -0.12 | -0.15% | 79.78 | 80.72 | 79.24 | 290,726 |
| Mar 04 2024 | 79.97 | -1.23 | -1.51% | 81.13 | 81.13 | 79.87 | 380,819 |
| Mar 01 2024 | 81.20 | -1.49 | -1.80% | 82.49 | 82.49 | 81.10 | 342,795 |
| Feb 29 2024 | 82.69 | 1.00 | 1.22% | 82.08 | 82.89 | 81.75 | 411,122 |
| Feb 28 2024 | 81.69 | 0.04 | 0.05% | 80.72 | 82.10 | 80.33 | 403,548 |
| Feb 27 2024 | 81.65 | 0.58 | 0.72% | 81.83 | 82.02 | 81.15 | 464,757 |
| Feb 26 2024 | 81.07 | -1.66 | -2.01% | 82.34 | 82.40 | 80.75 | 431,780 |
| Feb 23 2024 | 82.73 | 0.78 | 0.95% | 82.22 | 83.15 | 81.78 | 500,317 |
| Feb 22 2024 | 81.95 | 0.45 | 0.55% | 81.67 | 82.35 | 81.305 | 312,190 |
| Feb 21 2024 | 81.50 | 1.47 | 1.84% | 80.02 | 81.51 | 79.90 | 394,799 |
| Feb 20 2024 | 80.03 | -1.06 | -1.31% | 80.58 | 81.24 | 80.01 | 505,185 |
| Feb 16 2024 | 81.09 | -0.64 | -0.78% | 80.78 | 81.67 | 80.50 | 572,426 |
| Feb 15 2024 | 81.73 | 0.24 | 0.29% | 81.76 | 82.37 | 81.565 | 310,962 |
| Feb 14 2024 | 81.49 | 1.34 | 1.67% | 80.88 | 81.595 | 79.81 | 373,369 |
| Feb 13 2024 | 80.15 | -1.10 | -1.35% | 79.61 | 80.835 | 78.83 | 493,146 |
| Feb 12 2024 | 81.25 | 1.20 | 1.50% | 80.38 | 81.67 | 80.38 | 534,857 |
