Canada markets closed

Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.00+0.99 (+1.25%)
At close: 04:00PM EDT
80.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202486.0086.1179.3280.0080.001,693,600
Apr 25, 202479.5679.8278.5479.0179.01863,100
Apr 24, 202479.0580.2778.8179.7879.78546,400
Apr 23, 202476.9079.2476.6178.9978.99571,000
Apr 22, 202476.8978.3876.5777.1477.14517,200
Apr 19, 202475.2876.8275.2876.5576.55696,200
Apr 18, 202475.5775.6674.9575.5475.54340,600
Apr 17, 202475.6375.8374.8275.0075.00326,800
Apr 16, 202473.9575.2373.0474.9974.99531,100
Apr 15, 202475.4475.6073.9174.2174.21689,500
Apr 12, 202474.6975.0874.2974.8074.80490,400
Apr 11, 202475.8876.1174.8775.4475.44343,500
Apr 10, 202475.4275.7774.8775.2875.28361,600
Apr 09, 202476.7777.0275.9676.9176.91385,200
Apr 08, 202475.8476.8375.4776.3876.38436,900
Apr 05, 202474.9076.0974.8675.4775.47560,800
Apr 04, 202477.4677.5374.9575.2375.23444,900
Apr 03, 202477.6977.7775.9176.4176.41400,600
Apr 02, 202479.8479.8476.5777.7277.72448,700
Apr 01, 202481.2281.3280.2881.0481.04483,100
Mar 28, 202479.8781.3179.7381.1881.18479,500
Mar 27, 202479.4080.4279.2579.6279.62635,800
Mar 26, 202478.6879.2378.4478.9278.92595,100
Mar 25, 202477.4778.9077.4778.0678.06411,200
Mar 22, 202477.9978.0776.9177.5377.53387,100
Mar 21, 202478.1779.0577.6978.7578.75313,100
Mar 20, 202477.5178.1877.1977.9777.97307,400
Mar 19, 202476.8377.8776.8377.3377.33326,800
Mar 18, 202479.2379.3676.4876.8376.83561,600
Mar 15, 202479.2980.4479.2979.7379.732,392,200
Mar 14, 202480.5380.5379.1679.5279.52485,800
Mar 13, 202480.2680.8579.9680.3280.32427,900
Mar 12, 202479.9480.2979.1780.1080.10445,100
Mar 11, 202480.5480.9179.7379.8079.80429,100
Mar 08, 202481.1881.4280.6680.6980.69361,100
Mar 07, 202480.3980.9480.1280.6880.68251,400
Mar 07, 20240.3 Dividend
Mar 06, 202480.4280.6379.8280.4180.11457,300
Mar 05, 202479.7880.7279.2479.8579.55291,700
Mar 04, 202481.1381.1379.8779.9779.67380,800
Mar 01, 202482.4982.4981.1081.2080.90342,800
Feb 29, 202482.0882.8981.7582.6982.38411,400
Feb 28, 202480.7282.1080.3381.6981.39403,500
Feb 27, 202481.8382.0281.1581.6581.35464,800
Feb 26, 202482.3482.4080.7581.0780.77431,800
Feb 23, 202482.2283.1581.7882.7382.42500,300
Feb 22, 202481.6782.3581.3181.9581.64312,200
Feb 21, 202480.0281.5179.9081.5081.20394,800
Feb 20, 202480.5881.2480.0180.0379.73505,200
Feb 16, 202480.7881.6780.5081.0980.79572,400
Feb 15, 202481.7682.3781.5781.7381.43311,000
Feb 14, 202480.8881.6079.8181.4981.19373,800
Feb 13, 202479.5780.8378.8380.1579.85506,200
Feb 12, 202480.3881.6780.3881.2580.95534,800
Feb 09, 202478.5480.3378.5080.0579.75668,100
Feb 08, 202477.6578.5876.5378.0777.78779,100
Feb 07, 202477.5578.1576.5477.1576.86447,900
Feb 06, 202477.4978.2976.9477.5877.29733,200
Feb 05, 202480.6880.6876.7677.5877.29852,100
Feb 02, 202473.9681.5773.5181.3681.062,018,900
Feb 01, 202479.5882.2579.2082.0781.76854,100
Jan 31, 202481.1381.5679.2579.2678.96597,700
Jan 30, 202481.2381.7780.9081.3981.09457,200
Jan 29, 202480.3281.3379.7781.2480.94434,800
Jan 26, 202478.4980.8378.1580.4780.17751,800
Jan 25, 202479.2780.0378.1778.3978.10458,500
Jan 24, 202479.8780.2778.7878.8378.54297,200
Jan 23, 202479.9580.6678.8479.5579.25301,100
Jan 22, 202478.6079.3678.2879.3579.05276,900
Jan 19, 202477.7978.4176.8478.4078.11263,100
Jan 18, 202477.4977.7476.1877.5077.21366,800
Jan 17, 202476.8377.2876.0376.9976.70363,600
Jan 16, 202476.6977.7075.7277.6777.38438,200
Jan 12, 202478.0778.7777.0477.3977.10296,200
Jan 11, 202477.4577.9176.8877.5777.28259,600
Jan 10, 202477.5977.9476.6677.7977.50327,300
Jan 09, 202476.3577.8175.9177.5177.22324,400
Jan 08, 202475.3976.9975.1476.7576.46364,800
Jan 05, 202475.0076.5973.6275.3775.09744,600
Jan 04, 202476.3776.9775.7176.8976.60344,700
Jan 03, 202478.4778.4776.6676.7076.41304,300
Jan 02, 202479.3979.7578.4579.3279.02463,200
Dec 29, 202380.3280.7979.4579.5479.24252,600
Dec 28, 202380.0080.5479.9080.4480.14269,200
Dec 27, 202380.9181.0480.2480.3680.06250,300
Dec 26, 202380.4981.3479.7580.8080.50330,000
Dec 22, 202380.0080.9779.3880.1979.89412,800
Dec 21, 202381.6982.3081.3281.9981.68238,500
Dec 20, 202383.0383.1181.3081.3081.00271,100
Dec 19, 202381.9282.9781.9282.9682.65373,400
Dec 18, 202381.5981.7780.9381.6881.38219,600
Dec 15, 202382.5083.3481.2181.5181.21509,200
Dec 14, 202382.0083.2481.7982.3982.08376,000
Dec 13, 202379.2581.5879.1681.5081.20321,200
Dec 12, 202380.9580.9579.2279.6079.30309,700
Dec 11, 202380.1281.1980.1280.9080.60250,500
Dec 08, 202379.9880.8279.6680.1379.83253,900
Dec 07, 202380.3681.0379.8280.0279.72432,500
Dec 06, 202379.9281.0779.8080.4480.14264,400
Dec 05, 202380.7280.8779.4379.5379.23380,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...