Mail

COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	78.36	79.71	78.26	78.87	78.87	373,142
Jun 06, 2023	75.82	78.16	75.82	77.94	77.94	236,900
Jun 05, 2023	75.04	75.99	74.55	75.82	75.82	292,200
Jun 02, 2023	74.90	76.46	74.08	75.84	75.84	409,800
Jun 01, 2023	73.64	74.01	72.90	73.57	73.57	306,200
May 31, 2023	74.35	74.41	72.84	73.83	73.83	465,600
May 30, 2023	74.72	75.22	73.92	74.61	74.61	253,900
May 26, 2023	73.92	75.09	73.54	74.65	74.65	237,800
May 25, 2023	73.83	75.49	73.41	73.96	73.96	428,500
May 24, 2023	76.03	76.39	73.53	73.91	73.91	291,000
May 23, 2023	76.26	77.13	75.66	76.01	76.01	272,700
May 22, 2023	75.99	76.92	75.04	76.55	76.55	412,700
May 19, 2023	76.61	76.61	74.57	75.75	75.75	577,600
May 18, 2023	76.68	77.05	76.07	76.89	76.89	370,300
May 17, 2023	75.83	76.92	75.58	76.44	76.44	309,600
May 17, 2023	0.3 Dividend
May 16, 2023	76.91	76.91	75.99	76.00	75.70	341,300
May 15, 2023	78.73	79.08	77.19	77.55	77.24	351,900
May 12, 2023	79.49	80.28	77.62	78.22	77.91	294,600
May 11, 2023	79.49	80.04	79.17	79.33	79.02	249,700
May 10, 2023	81.06	81.41	78.48	79.46	79.15	344,400
May 09, 2023	81.34	81.34	80.27	80.31	79.99	285,800
May 08, 2023	82.89	83.29	81.73	82.01	81.69	210,900
May 05, 2023	81.81	83.25	81.47	82.63	82.30	424,200
May 04, 2023	80.22	83.12	80.09	80.72	80.40	480,200
May 03, 2023	81.30	83.68	80.67	80.98	80.66	429,900
May 02, 2023	82.52	82.75	80.91	81.25	80.93	534,200
May 01, 2023	83.44	85.73	83.13	83.28	82.95	499,400
Apr 28, 2023	85.26	86.96	82.00	83.54	83.21	924,500
Apr 27, 2023	86.14	88.17	85.49	87.60	87.25	410,000
Apr 26, 2023	85.86	86.56	85.58	86.14	85.80	361,200
Apr 25, 2023	88.35	89.11	86.11	86.14	85.80	296,600
Apr 24, 2023	89.08	90.04	88.92	89.78	89.43	281,600
Apr 21, 2023	88.91	89.10	87.97	88.83	88.48	250,800
Apr 20, 2023	88.37	89.72	88.37	88.73	88.38	274,900
Apr 19, 2023	87.79	88.48	86.89	88.41	88.06	221,800
Apr 18, 2023	87.17	87.85	87.08	87.76	87.41	256,700
Apr 17, 2023	87.88	88.36	86.47	86.89	86.55	279,600
Apr 14, 2023	88.35	89.53	87.77	87.90	87.55	301,400
Apr 13, 2023	87.88	88.86	87.61	88.23	87.88	253,400
Apr 12, 2023	89.24	89.28	87.63	87.78	87.43	285,000
Apr 11, 2023	88.80	89.34	88.35	88.67	88.32	333,700
Apr 10, 2023	87.86	89.11	87.86	88.60	88.25	270,500
Apr 06, 2023	89.00	89.00	87.42	88.39	88.04	225,500
Apr 05, 2023	90.03	90.46	88.71	89.53	89.18	287,200
Apr 04, 2023	91.45	91.55	89.76	90.68	90.32	277,800
Apr 03, 2023	90.08	91.63	90.08	91.61	91.25	246,900
Mar 31, 2023	88.55	90.29	88.22	90.24	89.88	197,400
Mar 30, 2023	88.20	88.72	87.54	87.97	87.62	164,700
Mar 29, 2023	87.97	88.05	87.01	87.57	87.22	184,700
Mar 28, 2023	86.74	88.03	86.54	87.41	87.06	181,100
Mar 27, 2023	87.50	87.77	86.01	86.52	86.18	323,400
Mar 24, 2023	85.58	86.92	84.95	86.90	86.56	338,300
Mar 23, 2023	86.05	87.36	85.01	86.03	85.69	248,300
Mar 22, 2023	87.24	88.47	85.62	85.67	85.33	265,700
Mar 21, 2023	87.55	88.59	87.12	87.73	87.38	370,400
Mar 20, 2023	86.88	87.58	86.05	86.46	86.12	278,500
Mar 17, 2023	86.51	86.76	85.48	86.00	85.66	425,800
Mar 16, 2023	84.31	87.06	84.02	86.98	86.64	266,900
Mar 15, 2023	84.68	85.52	83.92	85.24	84.90	459,200
Mar 14, 2023	87.23	87.46	85.78	86.38	86.04	290,000
Mar 13, 2023	85.07	86.77	84.92	85.38	85.04	221,100
Mar 10, 2023	87.57	87.59	85.20	86.33	85.99	247,400
Mar 09, 2023	89.08	89.24	87.39	87.57	87.22	260,000
Mar 09, 2023	0.3 Dividend
Mar 08, 2023	88.28	89.01	87.64	88.90	88.25	265,500
Mar 07, 2023	88.51	89.60	88.13	88.28	87.63	338,500
Mar 06, 2023	89.99	90.42	88.22	88.47	87.82	416,400
Mar 03, 2023	89.72	90.02	88.26	89.99	89.33	225,700
Mar 02, 2023	87.71	89.38	87.71	89.36	88.71	215,800
Mar 01, 2023	87.19	88.76	87.05	88.41	87.76	270,000
Feb 28, 2023	87.74	88.45	87.15	87.20	86.56	302,000
Feb 27, 2023	88.40	89.03	87.64	87.96	87.32	206,800
Feb 24, 2023	86.90	88.48	86.78	87.97	87.33	256,200
Feb 23, 2023	88.00	88.40	87.23	87.93	87.29	186,700
Feb 22, 2023	87.76	88.90	87.05	87.61	86.97	242,000
Feb 21, 2023	90.07	90.25	87.31	87.52	86.88	348,600
Feb 17, 2023	90.40	91.20	90.03	91.03	90.36	251,900
Feb 16, 2023	90.83	91.35	90.20	90.65	89.99	370,700
Feb 15, 2023	89.94	91.86	89.94	91.86	91.19	218,500
Feb 14, 2023	90.99	91.88	90.22	90.88	90.22	242,300
Feb 13, 2023	89.93	91.45	89.12	91.42	90.75	257,500
Feb 10, 2023	89.95	90.01	88.52	89.59	88.94	355,900
Feb 09, 2023	91.80	92.98	89.67	90.01	89.35	282,700
Feb 08, 2023	89.81	91.48	89.11	90.49	89.83	354,000
Feb 07, 2023	90.64	92.45	90.17	91.38	90.71	389,200
Feb 06, 2023	92.50	92.92	90.77	91.24	90.57	496,300
Feb 03, 2023	85.99	93.83	85.99	93.49	92.81	1,014,000
Feb 02, 2023	97.40	98.32	95.22	96.11	95.41	547,500
Feb 01, 2023	95.60	98.04	94.89	97.40	96.69	483,000
Jan 31, 2023	93.03	96.05	93.03	95.90	95.20	539,900
Jan 30, 2023	90.98	93.14	90.49	92.83	92.15	404,400
Jan 27, 2023	90.30	92.29	89.99	91.60	90.93	276,700
Jan 26, 2023	91.15	91.60	89.45	90.85	90.19	140,700
Jan 25, 2023	89.70	90.72	88.77	90.63	89.97	189,400
Jan 24, 2023	90.00	91.00	89.53	90.60	89.94	157,900
Jan 23, 2023	89.32	90.91	88.85	90.41	89.75	188,800
Jan 20, 2023	88.23	88.97	87.09	88.84	88.19	261,800
Jan 19, 2023	90.06	90.16	87.31	87.65	87.01	339,700
Jan 18, 2023	91.44	92.35	90.30	90.48	89.82	221,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...