Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	80.54	81.33	80.04	80.87	409,529	+0.14(+0.17%)
Aug 30, 2024	80.97	80.97	79.91	80.73	351,238	+0.26(+0.32%)
Aug 29, 2024	80.57	81.30	79.98	80.47	231,469	-0.14(-0.17%)
Aug 28, 2024	82.43	82.56	80.44	80.61	303,574	-1.95(-2.36%)
Aug 27, 2024	82.94	83.46	82.44	82.56	294,195	-0.80(-0.96%)
Aug 26, 2024	83.85	84.59	83.29	83.36	225,373	-0.38(-0.45%)
Aug 23, 2024	81.96	83.92	81.76	83.74	302,939	+2.18(+2.67%)
Aug 22, 2024	81.99	81.99	80.75	81.56	365,482	-0.32(-0.39%)
Aug 21, 2024	81.28	82.02	80.82	81.88	262,651	+1.32(+1.64%)
Aug 20, 2024	80.35	80.63	79.83	80.56	271,474	+0.49(+0.61%)
Aug 19, 2024	80.36	81.02	79.83	80.07	271,376	-0.01(-0.01%)
Aug 16, 2024	80.13	80.60	79.20	80.08	559,634	+0.16(+0.20%)
Aug 15, 2024	81.23	81.69	79.74	79.92	453,081	+0.42(+0.53%)
Aug 14, 2024	80.33	80.68	79.46	79.50	290,802	-0.91(-1.13%)
Aug 13, 2024	79.40	80.83	79.15	80.41	356,948	+0.73(+0.91%)
Aug 12, 2024	80.45	81.47	79.51	79.68	374,577	-0.54(-0.67%)
Aug 09, 2024	81.60	81.72	79.57	80.22	366,388	-1.29(-1.58%)
Aug 08, 2024	81.17	81.99	80.30	81.50	346,999	+1.33(+1.67%)
Aug 07, 2024	81.17	82.61	80.02	80.17	625,566	+0.03(+0.04%)
Aug 06, 2024	78.23	81.67	77.38	80.14	630,988	+2.22(+2.85%)
Aug 05, 2024	75.71	78.78	75.51	77.92	696,029	+0.00(+0.00%)
Aug 02, 2024	77.71	78.64	76.77	77.92	483,300	-0.87(-1.10%)
Aug 01, 2024	81.39	82.70	78.70	78.78	664,561	-2.61(-3.21%)
Jul 31, 2024	80.88	83.68	80.13	81.39	615,547	+0.48(+0.59%)
Jul 30, 2024	78.52	81.46	78.52	80.91	652,524	+2.22(+2.82%)
Jul 29, 2024	76.48	79.09	75.71	78.69	709,893	+2.60(+3.42%)
Jul 26, 2024	77.16	78.25	75.14	76.09	965,749	-0.84(-1.09%)
Jul 25, 2024	78.23	79.31	76.84	76.93	743,880	-1.01(-1.29%)
Jul 24, 2024	78.23	78.45	77.43	77.94	464,090	-0.52(-0.66%)
Jul 23, 2024	78.00	79.55	78.00	78.45	418,136	+0.38(+0.48%)
Jul 22, 2024	77.47	78.61	76.74	78.08	503,916	+0.74(+0.95%)
Jul 19, 2024	77.72	78.17	77.11	77.34	383,863	-1.39(-1.77%)
Jul 18, 2024	80.17	80.44	78.19	78.73	358,375	-1.40(-1.75%)
Jul 17, 2024	78.91	80.47	78.68	80.14	479,665	+0.91(+1.14%)
Jul 16, 2024	77.58	79.74	77.38	79.23	487,049	+1.81(+2.34%)
Jul 15, 2024	78.50	78.62	77.33	77.42	339,444	-1.09(-1.38%)
Jul 12, 2024	79.43	79.69	78.24	78.50	502,537	-0.37(-0.47%)
Jul 11, 2024	77.89	79.18	77.80	78.87	465,724	+1.61(+2.09%)
Jul 10, 2024	77.91	78.32	76.38	77.26	470,407	-0.65(-0.83%)
Jul 09, 2024	79.25	80.14	77.87	77.91	407,694	-1.38(-1.75%)
Jul 08, 2024	78.42	79.95	77.61	79.29	1,121,176	+3.42(+4.50%)
Jul 05, 2024	76.19	76.41	75.21	75.87	589,181	-0.43(-0.56%)
Jul 03, 2024	77.07	77.14	76.13	76.30	200,128	-0.57(-0.74%)
Jul 02, 2024	76.82	77.41	76.29	76.87	672,968	+0.01(+0.01%)
Jul 01, 2024	79.10	79.53	76.68	76.86	530,227	-1.92(-2.44%)
Jun 28, 2024	78.32	79.60	77.88	78.78	653,784	+0.63(+0.80%)
Jun 27, 2024	79.34	79.34	77.97	78.16	511,507	-1.49(-1.88%)
Jun 26, 2024	81.36	81.86	79.54	79.65	488,871	-1.65(-2.03%)
Jun 25, 2024	83.29	83.44	80.99	81.30	310,992	-2.09(-2.51%)
Jun 24, 2024	83.18	84.35	82.36	83.40	351,251	+0.14(+0.17%)
Jun 21, 2024	81.99	83.52	81.44	83.26	1,044,911	+1.54(+1.89%)
Jun 20, 2024	81.23	82.53	80.47	81.71	417,288	+0.30(+0.37%)
Jun 18, 2024	81.70	82.03	80.98	81.41	445,260	-0.26(-0.32%)
Jun 17, 2024	80.26	81.97	80.09	81.67	425,942	+1.35(+1.69%)
Jun 14, 2024	81.20	82.43	80.18	80.32	250,944	-1.25(-1.53%)
Jun 13, 2024	80.74	81.74	79.70	81.56	473,668	+0.60(+0.74%)
Jun 12, 2024	82.22	82.57	80.20	80.96	325,392	-0.13(-0.16%)
Jun 11, 2024	81.32	81.52	80.61	81.09	276,571	-0.52(-0.63%)
Jun 10, 2024	82.11	82.12	81.04	81.61	310,963	-0.91(-1.10%)
Jun 07, 2024	83.14	83.85	81.91	82.52	282,464	-0.86(-1.03%)
Jun 06, 2024	83.77	83.99	83.07	83.38	370,202	-0.31(-0.37%)
Jun 05, 2024	84.82	84.84	83.30	83.68	312,874	-0.97(-1.14%)
Jun 04, 2024	86.05	86.83	84.35	84.65	421,143	-2.00(-2.31%)
Jun 03, 2024	85.64	86.90	85.36	86.65	490,852	+1.35(+1.59%)
May 31, 2024	83.87	85.42	81.51	85.30	423,579	+1.79(+2.15%)
May 30, 2024	82.56	84.04	82.43	83.50	412,860	+0.95(+1.15%)
May 29, 2024	82.48	83.22	81.54	82.56	417,632	-0.11(-0.13%)
May 28, 2024	83.64	84.46	82.54	82.67	294,132	-1.05(-1.25%)
May 24, 2024	84.48	84.50	83.43	83.71	297,481	-0.54(-0.64%)
May 23, 2024	84.06	84.77	83.42	84.25	351,396	+0.09(+0.11%)
May 22, 2024	84.86	85.68	83.68	84.16	376,236	-1.34(-1.57%)
May 21, 2024	84.19	85.57	83.78	85.51	400,857	+1.01(+1.19%)
May 20, 2024	83.30	84.63	83.00	84.50	372,343	+1.21(+1.45%)
May 17, 2024	83.91	83.91	82.92	83.30	320,136	-0.40(-0.48%)
May 16, 2024	83.38	83.78	83.13	83.69	263,023	+0.42(+0.50%)
May 15, 2024	84.37	84.45	82.88	83.28	262,101	-0.83(-0.98%)
May 14, 2024	85.05	85.33	83.42	84.10	358,012	-0.05(-0.06%)
May 13, 2024	83.88	86.10	83.49	84.15	564,474	+0.69(+0.83%)
May 10, 2024	82.40	83.59	81.77	83.46	658,738	+1.07(+1.30%)
May 09, 2024	81.50	82.39	81.21	82.39	212,606	+1.05(+1.29%)
May 08, 2024	81.51	81.84	80.71	81.33	351,036	-0.27(-0.33%)
May 07, 2024	81.16	81.83	81.09	81.60	326,742	+0.86(+1.07%)
May 06, 2024	80.90	81.15	80.52	80.74	315,552	+0.32(+0.39%)
May 03, 2024	81.57	82.28	79.69	80.42	355,166	-0.52(-0.64%)
May 02, 2024	81.10	81.40	80.22	80.94	418,636	+0.05(+0.06%)
May 01, 2024	79.20	81.21	78.39	80.89	706,082	+1.84(+2.32%)
Apr 30, 2024	77.63	79.92	77.63	79.05	683,749	+0.54(+0.68%)
Apr 29, 2024	79.55	79.67	76.34	78.51	777,424	-0.90(-1.14%)
Apr 26, 2024	85.37	85.48	78.74	79.42	1,726,275	+0.98(+1.25%)
Apr 25, 2024	78.98	79.24	77.97	78.43	869,433	-0.76(-0.97%)
Apr 24, 2024	78.47	79.68	78.24	79.20	550,396	+0.78(+1.00%)
Apr 23, 2024	76.34	78.66	76.05	78.41	575,176	+1.84(+2.40%)
Apr 22, 2024	76.33	77.80	76.01	76.58	521,035	+0.59(+0.77%)
Apr 19, 2024	74.73	76.26	74.73	75.99	701,353	+1.00(+1.34%)
Apr 18, 2024	75.02	75.11	74.40	74.99	343,095	+0.54(+0.72%)
Apr 17, 2024	75.08	75.28	74.27	74.45	329,174	+0.01(+0.01%)
Apr 16, 2024	73.41	74.68	72.51	74.44	534,980	+0.77(+1.05%)
Apr 15, 2024	74.89	75.05	73.37	73.67	694,542	-0.59(-0.79%)
Apr 12, 2024	74.15	74.53	73.75	74.25	494,049	-0.64(-0.85%)
Apr 11, 2024	75.33	75.56	74.32	74.89	345,979	+0.16(+0.21%)
Apr 10, 2024	74.87	75.22	74.32	74.73	364,246	-1.62(-2.12%)
Apr 09, 2024	76.21	76.46	75.41	76.35	388,063	+0.53(+0.69%)
Apr 08, 2024	75.29	76.27	74.92	75.82	440,135	+0.90(+1.21%)
Apr 05, 2024	74.35	75.54	74.31	74.92	564,877	+0.24(+0.32%)
Apr 04, 2024	76.90	76.97	74.40	74.68	448,127	-1.17(-1.54%)
Apr 03, 2024	77.12	77.20	75.36	75.85	403,528	-1.30(-1.69%)
Apr 02, 2024	79.26	79.26	76.01	77.15	451,988	-3.30(-4.10%)
Apr 01, 2024	80.63	80.73	79.69	80.45	486,646	-0.14(-0.17%)
Mar 28, 2024	79.29	80.72	79.15	80.59	483,037	+1.55(+1.96%)
Mar 27, 2024	78.82	79.83	78.67	79.04	640,473	+0.69(+0.89%)
Mar 26, 2024	78.11	78.65	77.86	78.34	599,506	+0.85(+1.10%)
Mar 25, 2024	76.91	78.33	76.91	77.49	414,195	+0.53(+0.68%)
Mar 22, 2024	77.42	77.50	76.35	76.97	389,976	-1.21(-1.55%)
Mar 21, 2024	77.60	78.47	77.12	78.18	315,376	+0.77(+1.00%)
Mar 20, 2024	76.95	77.61	76.63	77.40	309,617	+0.64(+0.83%)
Mar 19, 2024	76.27	77.30	76.27	76.77	329,169	+0.50(+0.65%)
Mar 18, 2024	78.65	78.78	75.92	76.27	565,744	-2.88(-3.64%)
Mar 15, 2024	78.71	79.85	78.71	79.15	2,409,721	+0.21(+0.26%)
Mar 14, 2024	79.94	79.94	78.58	78.94	489,345	-0.79(-1.00%)
Mar 13, 2024	79.68	80.26	79.38	79.73	431,065	+0.22(+0.27%)
Mar 12, 2024	79.36	79.70	78.59	79.52	448,336	+0.30(+0.38%)
Mar 11, 2024	79.95	80.32	79.15	79.22	432,216	-0.88(-1.10%)
Mar 08, 2024	80.59	80.83	80.07	80.10	363,800	+0.01(+0.01%)
Mar 07, 2024	79.80	80.35	79.54	80.09	253,254	+0.57(+0.71%)
Mar 06, 2024	79.54	79.74	78.94	79.53	462,361	+0.55(+0.70%)
Mar 05, 2024	78.90	79.83	78.37	78.97	294,934	-0.12(-0.15%)
Mar 04, 2024	80.24	80.24	78.99	79.09	385,051	-1.22(-1.51%)
Mar 01, 2024	81.58	81.58	80.21	80.31	346,604	-1.47(-1.80%)
Feb 29, 2024	81.18	81.98	80.85	81.78	416,013	+0.99(+1.22%)
Feb 28, 2024	79.83	81.20	79.45	80.79	408,032	+0.04(+0.05%)
Feb 27, 2024	80.93	81.12	80.26	80.75	469,922	+0.57(+0.72%)
Feb 26, 2024	81.44	81.49	79.86	80.18	436,578	-1.64(-2.01%)
Feb 23, 2024	81.32	82.24	80.88	81.82	505,882	+0.77(+0.95%)
Feb 22, 2024	80.77	81.44	80.41	81.05	315,659	+0.45(+0.55%)
Feb 21, 2024	79.14	80.61	79.02	80.60	399,186	+1.45(+1.84%)
Feb 20, 2024	79.69	80.35	79.13	79.15	510,799	-1.05(-1.31%)
Feb 16, 2024	79.89	80.77	79.62	80.20	578,787	-0.63(-0.78%)
Feb 15, 2024	80.86	81.46	80.67	80.83	314,417	+0.24(+0.29%)
Feb 14, 2024	79.99	80.70	78.93	80.59	377,970	+1.33(+1.67%)
Feb 13, 2024	78.70	79.95	77.96	79.27	511,782	-1.09(-1.35%)
Feb 12, 2024	79.50	80.77	79.50	80.36	540,788	+1.19(+1.50%)
Feb 09, 2024	77.68	79.45	77.64	79.17	675,644	+1.96(+2.54%)
Feb 08, 2024	76.80	77.72	75.69	77.21	787,710	+0.91(+1.19%)
Feb 07, 2024	76.70	77.29	75.70	76.30	452,836	-0.43(-0.55%)
Feb 06, 2024	76.64	77.43	76.09	76.73	741,374	+0.00(+0.00%)
Feb 05, 2024	79.79	79.79	75.92	76.73	861,532	-3.74(-4.65%)
Feb 02, 2024	73.15	80.67	72.70	80.47	2,041,342	-0.70(-0.87%)
Feb 01, 2024	78.71	81.35	78.33	81.17	863,118	+2.78(+3.55%)
Jan 31, 2024	80.24	80.66	78.38	78.39	604,345	-2.11(-2.62%)
Jan 30, 2024	80.34	80.87	80.01	80.50	462,292	+0.15(+0.18%)
Jan 29, 2024	79.44	80.44	78.89	80.35	439,607	+0.76(+0.96%)
Jan 26, 2024	77.63	79.95	77.29	79.59	760,131	+2.06(+2.65%)
Jan 25, 2024	78.40	79.15	77.31	77.53	463,597	-0.44(-0.56%)
Jan 24, 2024	78.99	79.38	77.91	77.96	300,489	-0.71(-0.91%)
Jan 23, 2024	79.07	79.77	77.97	78.68	304,839	+0.20(+0.25%)
Jan 22, 2024	77.74	78.49	77.42	78.48	280,012	+0.94(+1.21%)
Jan 19, 2024	76.94	77.55	76.00	77.54	266,033	+0.89(+1.16%)
Jan 18, 2024	76.64	76.89	75.34	76.65	370,921	+0.50(+0.66%)
Jan 17, 2024	75.99	76.43	75.19	76.14	367,609	-0.67(-0.88%)
Jan 16, 2024	75.85	76.85	74.89	76.82	443,066	+0.28(+0.36%)
Jan 12, 2024	77.21	77.90	76.19	76.54	299,529	-0.18(-0.23%)
Jan 11, 2024	76.60	77.05	76.03	76.72	262,474	-0.22(-0.28%)
Jan 10, 2024	76.74	77.08	75.82	76.94	330,982	+0.28(+0.36%)
Jan 09, 2024	75.51	76.95	75.08	76.66	327,991	+0.75(+0.99%)
Jan 08, 2024	74.56	76.14	74.31	75.91	368,834	+1.36(+1.83%)
Jan 05, 2024	74.18	75.75	72.81	74.54	752,864	-1.50(-1.98%)
Jan 04, 2024	75.53	76.12	74.88	76.04	348,575	+0.19(+0.25%)
Jan 03, 2024	77.61	77.61	75.82	75.86	307,651	-2.59(-3.30%)
Jan 02, 2024	78.52	78.87	77.59	78.45	468,329	-0.22(-0.28%)
Dec 29, 2023	79.44	79.90	78.58	78.67	255,358	-0.89(-1.12%)
Dec 28, 2023	79.12	79.65	79.02	79.56	272,191	+0.08(+0.10%)
Dec 27, 2023	80.02	80.15	79.36	79.48	253,126	-0.44(-0.54%)
Dec 26, 2023	79.61	80.45	78.87	79.91	333,636	+0.60(+0.76%)
Dec 22, 2023	79.12	80.08	78.51	79.31	417,408	-1.78(-2.20%)
Dec 21, 2023	80.79	81.40	80.43	81.09	241,152	+0.68(+0.85%)
Dec 20, 2023	82.12	82.20	80.41	80.41	274,084	-1.64(-2.00%)
Dec 19, 2023	81.02	82.06	81.02	82.05	377,537	+1.27(+1.57%)
Dec 18, 2023	80.69	80.87	80.04	80.78	222,080	+0.17(+0.21%)
Dec 15, 2023	81.59	82.42	80.32	80.61	640,858	-0.87(-1.07%)
Dec 14, 2023	81.10	82.33	80.89	81.48	380,134	+0.88(+1.09%)
Dec 13, 2023	78.38	80.68	78.29	80.60	317,236	+1.88(+2.39%)
Dec 12, 2023	80.06	80.06	78.35	78.73	313,181	-1.29(-1.61%)
Dec 11, 2023	79.24	80.30	79.24	80.01	253,322	+0.76(+0.96%)
Dec 08, 2023	79.10	79.93	78.78	79.25	256,690	+0.11(+0.14%)
Dec 07, 2023	79.48	80.14	78.94	79.14	437,274	-0.42(-0.52%)
Dec 06, 2023	79.04	80.18	78.92	79.56	267,354	+0.90(+1.14%)
Dec 05, 2023	79.83	79.98	78.56	78.66	384,545	-1.66(-2.07%)
Dec 04, 2023	78.58	80.90	78.58	80.32	362,180	+1.42(+1.81%)

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.

Columbia Sprtswr (NQ: COLM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Columbia Sprtswr (NQ: COLM )

Historical Prices

Sections

Services

The Punxsutawney Spirit