Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	COLM	86.00	86.11	79.32	80.00	0.99	1,713,696	18,270	79.58	87.42
2024-04-25	Q	COLM	79.56	79.82	78.54	79.01	-0.77	863,149	13,154	78.65	88.00
2024-04-24	Q	COLM	79.05	80.265	78.81	79.78	0.79	546,385	8,529	71.07	81.00
2024-04-23	Q	COLM	76.90	79.24	76.61	78.99	1.83	570,985	11,152	72.50	87.57
2024-04-22	Q	COLM	76.89	78.376	76.57	77.14	0.59	517,239	11,506	72.72	85.46
2024-04-19	Q	COLM	75.28	76.82	75.28	76.55	1.01	696,233	10,128	69.50	76.94
2024-04-18	Q	COLM	75.57	75.66	74.95	75.54	0.54	340,595	6,998	74.98	75.91
2024-04-17	Q	COLM	75.63	75.83	74.82	75.00	0.01	326,776	6,531	66.47	78.65
2024-04-16	Q	COLM	73.95	75.23	73.04	74.99	0.78	531,082	7,597	74.72	82.13
2024-04-15	Q	COLM	75.17	75.60	73.91	74.23	-0.57	689,481	8,212	66.92	78.82
2024-04-12	Q	COLM	74.69	75.08	74.29	74.80	-0.64	490,449	7,343	74.01	78.82
2024-04-11	Q	COLM	75.88	76.11	74.87	75.44	0.16	343,458	4,587	72.04	83.23
2024-04-10	Q	COLM	75.42	75.77	74.87	75.28	-1.63	361,592	6,653	74.70	75.63
2024-04-09	Q	COLM	76.77	77.02	75.96	76.91	0.53	385,236	5,878	76.49	84.06
2024-04-08	Q	COLM	75.84	76.83	75.47	76.38	0.91	436,928	7,990	75.94	76.87
2024-04-05	Q	COLM	74.90	76.09	74.86	75.47	0.24	560,761	7,368	68.81	75.92
2024-04-04	Q	COLM	77.46	77.53	74.95	75.23	-1.18	444,862	6,337	74.84	75.77
2024-04-03	Q	COLM	77.69	77.77	75.91	76.41	-1.31	400,588	6,903	74.29	76.73
2024-04-02	Q	COLM	79.84	79.84	76.57	77.72	-3.32	448,695	8,068	64.87	78.02
2024-04-01	Q	COLM	81.22	81.32	80.28	81.04	-0.14	483,100	8,486	79.42	81.75
2024-03-29	Q	COLM	79.87	81.31	79.73	81.18	1.56	0	0	79.56	81.50
2024-03-28	Q	COLM	79.87	81.31	79.73	81.18	1.56	479,518	5,756	79.56	81.50
2024-03-27	Q	COLM	79.40	80.42	79.25	79.62	0.70	635,805	8,317	78.54	80.02
2024-03-26	Q	COLM	78.68	79.23	78.435	78.92	0.86	595,138	7,645	78.58	79.02
2024-03-25	Q	COLM	77.47	78.90	77.47	78.06	0.53	411,177	6,639	77.68	85.27
2024-03-22	Q	COLM	77.99	78.07	76.9075	77.53	-1.22	387,135	5,922	70.44	77.97
2024-03-21	Q	COLM	78.17	79.05	77.69	78.75	0.78	313,078	5,323	75.30	79.02
2024-03-20	Q	COLM	77.51	78.18	77.195	77.97	0.64	307,361	4,835	73.25	78.02
2024-03-19	Q	COLM	76.83	77.87	76.83	77.33	0.50	326,771	5,759	75.94	77.56
2024-03-18	Q	COLM	79.23	79.36	76.48	76.83	-2.90	561,622	6,799	75.30	81.91
2024-03-15	Q	COLM	79.29	80.44	79.29	79.73	0.21	2,392,161	8,612	79.26	86.86
2024-03-14	Q	COLM	80.53	80.53	79.16	79.52	-0.80	485,780	7,218	78.28	80.02
2024-03-13	Q	COLM	80.26	80.85	79.96	80.32	0.22	427,924	5,258	79.03	81.56
2024-03-12	Q	COLM	79.94	80.29	79.17	80.10	0.30	445,069	6,571	78.28	84.00
2024-03-11	Q	COLM	80.54	80.91	79.73	79.80	-0.89	429,067	6,385	79.33	80.02
2024-03-08	Q	COLM	81.18	81.42	80.66	80.69	0.01	361,149	5,515	80.27	81.11
2024-03-07	Q	COLM	80.39	80.94	80.12	80.68	0.57	251,409	4,132	79.70	89.17
2024-03-06	Q	COLM	80.42	80.625	79.82	80.41	0.56	457,305	5,570	71.88	82.50
2024-03-05	Q	COLM	79.78	80.72	79.24	79.85	-0.12	291,693	6,129	78.58	88.12
2024-03-04	Q	COLM	81.13	81.13	79.87	79.97	-1.23	380,819	8,512	79.44	80.29
2024-03-01	Q	COLM	82.49	82.49	81.10	81.20	-1.49	342,795	7,119	73.75	81.51
2024-02-29	Q	COLM	82.08	82.89	81.75	82.69	1.00	411,441	7,611	75.25	82.98
2024-02-28	Q	COLM	80.72	82.10	80.33	81.69	0.04	403,548	6,634	75.60	85.00
2024-02-27	Q	COLM	81.83	82.02	81.15	81.65	0.58	464,757	7,384	74.54	82.26
2024-02-26	Q	COLM	82.34	82.40	80.75	81.07	-1.66	431,780	7,586	78.00	92.81
2024-02-23	Q	COLM	82.22	83.15	81.78	82.73	0.78	500,317	6,556	82.18	83.04
2024-02-22	Q	COLM	81.67	82.35	81.305	81.95	0.45	312,195	5,039	78.58	85.50
2024-02-21	Q	COLM	80.02	81.51	79.90	81.50	1.47	394,799	6,188	81.23	92.67
2024-02-20	Q	COLM	80.58	81.24	80.01	80.03	-1.06	505,185	7,485	80.03	82.02
2024-02-19	Q	COLM	80.78	81.67	80.50	81.09	-0.64	0	0	73.59	81.03
2024-02-16	Q	COLM	80.78	81.67	80.50	81.09	-0.64	572,426	6,262	73.59	81.03
2024-02-15	Q	COLM	81.76	82.37	81.565	81.73	0.24	310,962	6,860	81.22	81.99
2024-02-14	Q	COLM	80.88	81.595	79.81	81.49	1.34	373,816	6,320	71.64	82.16
2024-02-13	Q	COLM	79.57	80.835	78.83	80.15	-1.10	506,158	7,922	79.58	81.02
2024-02-12	Q	COLM	80.38	81.67	80.38	81.25	1.20	534,857	8,789	79.30	82.00
2024-02-09	Q	COLM	78.54	80.33	78.50	80.05	1.98	668,089	8,369	79.77	91.18
2024-02-08	Q	COLM	77.65	78.58	76.53	78.07	0.92	779,056	9,864	71.24	84.00
2024-02-07	Q	COLM	77.55	78.15	76.54	77.15	-0.43	447,859	7,310	68.93	78.02
2024-02-06	Q	COLM	77.49	78.29	76.94	77.58		733,226	10,800	75.21	81.00
2024-02-05	Q	COLM	80.68	80.68	76.76	77.58	-3.78	852,063	12,139	75.13	85.97
2024-02-02	Q	COLM	73.96	81.57	73.5101	81.36	-0.71	2,018,904	21,903	80.83	81.52
2024-02-01	Q	COLM	79.58	82.25	79.1975	82.07	2.81	853,964	12,215	73.12	77.45
2024-01-31	Q	COLM	81.13	81.56	79.25	79.26	-2.13	597,702	8,055	77.64	90.84
2024-01-30	Q	COLM	81.23	81.765	80.90	81.39	0.15	457,211	7,305	75.95	90.46
2024-01-29	Q	COLM	80.32	81.33	79.77	81.24	0.77	434,776	6,578	80.82	89.01