Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

67.38

+0.14

(+0.21%)

At close: 04:00PM EDT

67.49

+0.11

(+0.16%)

After hours:

04:39PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	68.04	68.37	66.37	67.38	67.38	371,300
Sept 26, 2022	67.22	68.47	66.93	67.24	67.24	458,200
Sept 23, 2022	67.44	67.67	66.53	67.46	67.46	573,000
Sept 22, 2022	70.06	70.42	68.14	68.16	68.16	269,900
Sept 21, 2022	71.11	72.36	70.01	70.04	70.04	290,300
Sept 20, 2022	71.83	72.37	70.68	70.91	70.91	403,700
Sept 19, 2022	70.31	72.77	70.31	72.71	72.71	414,300
Sept 16, 2022	71.56	72.00	70.58	71.00	71.00	612,000
Sept 15, 2022	72.23	73.95	71.82	72.06	72.06	282,100
Sept 14, 2022	73.25	73.25	71.77	72.51	72.51	291,900
Sept 13, 2022	74.63	74.83	72.72	72.88	72.88	290,400
Sept 12, 2022	74.77	76.84	74.77	76.65	76.65	307,400
Sept 09, 2022	73.54	74.51	73.30	74.34	74.34	226,300
Sept 08, 2022	71.10	72.76	70.00	72.74	72.74	276,700
Sept 07, 2022	69.72	71.80	69.66	71.61	71.61	228,300
Sept 06, 2022	71.29	71.47	69.34	69.69	69.69	408,000
Sept 02, 2022	72.70	72.70	70.37	70.80	70.80	328,300
Sept 01, 2022	70.81	71.77	70.35	71.72	71.72	308,600
Aug 31, 2022	72.48	72.67	71.18	71.24	71.24	324,400
Aug 30, 2022	73.17	73.51	71.31	71.81	71.81	494,400
Aug 29, 2022	72.61	73.18	72.20	72.54	72.54	239,500
Aug 26, 2022	75.93	76.25	73.14	73.28	73.28	271,600
Aug 25, 2022	74.50	76.25	74.33	75.96	75.96	234,700
Aug 24, 2022	73.78	74.70	73.06	74.65	74.65	264,400
Aug 23, 2022	73.37	74.73	73.37	73.73	73.73	203,300
Aug 22, 2022	74.62	74.65	73.21	73.52	73.52	284,200
Aug 19, 2022	76.98	76.98	75.47	75.88	75.88	220,300
Aug 18, 2022	76.98	77.45	75.82	77.43	77.43	206,500
Aug 17, 2022	77.17	77.84	76.40	77.04	77.04	367,400
Aug 16, 2022	76.21	78.51	76.19	77.94	77.94	478,800
Aug 16, 2022	0.3 Dividend
Aug 15, 2022	76.10	77.05	75.89	76.49	76.19	376,200
Aug 12, 2022	76.45	76.64	75.93	76.39	76.09	248,400
Aug 11, 2022	76.59	77.41	75.97	76.22	75.92	229,500
Aug 10, 2022	75.21	75.96	74.98	75.73	75.43	264,500
Aug 09, 2022	75.89	75.89	73.22	73.87	73.58	260,600
Aug 08, 2022	75.21	77.10	75.21	76.18	75.88	553,400
Aug 05, 2022	73.27	74.90	72.83	74.87	74.58	382,900
Aug 04, 2022	74.13	74.51	73.51	73.81	73.52	293,600
Aug 03, 2022	72.80	74.18	72.52	74.13	73.84	253,500
Aug 02, 2022	72.99	73.10	71.58	72.31	72.03	337,400
Aug 01, 2022	73.43	74.03	73.02	73.66	73.37	321,800
Jul 29, 2022	73.61	74.13	72.21	74.01	73.72	508,500
Jul 28, 2022	73.50	74.07	70.82	73.67	73.38	665,400
Jul 27, 2022	73.47	74.85	72.35	74.69	74.40	653,200
Jul 26, 2022	73.97	73.97	72.33	72.44	72.16	586,500
Jul 25, 2022	76.25	76.49	74.65	75.26	74.96	813,900
Jul 22, 2022	76.98	77.09	75.24	76.40	76.10	511,200
Jul 21, 2022	76.86	76.86	75.51	76.45	76.15	360,200
Jul 20, 2022	75.08	77.15	75.08	76.99	76.69	358,600
Jul 19, 2022	73.90	76.01	73.90	75.67	75.37	237,400
Jul 18, 2022	74.19	74.75	72.98	73.09	72.80	264,800
Jul 15, 2022	73.97	74.41	73.06	73.35	73.06	292,700
Jul 14, 2022	72.93	73.67	72.18	73.29	73.00	362,700
Jul 13, 2022	73.16	74.33	72.42	73.85	73.56	261,800
Jul 12, 2022	73.91	75.42	73.48	74.04	73.75	333,100
Jul 11, 2022	74.33	74.75	73.51	74.22	73.93	269,500
Jul 08, 2022	74.13	74.92	73.38	74.55	74.26	277,000
Jul 07, 2022	73.06	74.74	72.93	74.68	74.39	264,200
Jul 06, 2022	73.65	74.17	72.03	72.67	72.38	300,500
Jul 05, 2022	70.62	73.32	70.33	73.27	72.98	425,000
Jul 01, 2022	71.62	72.36	70.51	71.50	71.22	327,100
Jun 30, 2022	72.09	72.89	71.11	71.58	71.30	410,000
Jun 29, 2022	73.97	74.44	72.54	73.00	72.71	366,300
Jun 28, 2022	75.97	76.96	74.03	74.15	73.86	371,600
Jun 27, 2022	76.90	77.22	75.37	75.68	75.38	353,100
Jun 24, 2022	74.30	77.25	73.81	76.81	76.51	588,000
Jun 23, 2022	72.89	73.83	72.04	73.80	73.51	359,400
Jun 22, 2022	71.41	72.30	71.23	72.21	71.93	391,300
Jun 21, 2022	72.61	72.61	71.33	72.07	71.79	364,400
Jun 17, 2022	69.06	71.81	69.06	71.38	71.10	738,800
Jun 16, 2022	70.60	70.86	68.29	68.73	68.46	577,200
Jun 15, 2022	72.08	73.11	71.32	72.28	72.00	347,200
Jun 14, 2022	72.19	72.59	70.80	71.27	70.99	362,700
Jun 13, 2022	72.95	73.57	71.42	71.77	71.49	433,800
Jun 10, 2022	76.14	76.77	75.00	75.23	74.93	351,200
Jun 09, 2022	78.38	79.29	77.47	77.50	77.20	200,200
Jun 08, 2022	79.07	79.99	78.07	78.91	78.60	329,000
Jun 07, 2022	79.82	80.18	77.42	79.53	79.22	354,700
Jun 06, 2022	80.62	80.81	79.73	80.63	80.31	396,300
Jun 03, 2022	79.40	80.39	78.71	80.08	79.77	382,900
Jun 02, 2022	78.01	80.11	77.64	80.05	79.74	300,400
Jun 01, 2022	78.51	79.13	76.76	77.50	77.20	233,900
May 31, 2022	76.68	78.05	75.53	77.78	77.47	412,700
May 27, 2022	75.74	77.25	74.29	77.25	76.95	409,900
May 26, 2022	74.61	76.41	74.61	75.72	75.42	299,300
May 25, 2022	71.74	74.61	71.74	73.68	73.39	363,100
May 24, 2022	73.62	73.92	70.91	72.56	72.28	405,000
May 23, 2022	75.82	76.12	73.46	74.19	73.90	457,600
May 20, 2022	74.69	75.80	73.51	75.58	75.28	723,800
May 19, 2022	74.43	75.45	73.78	73.85	73.56	840,100
May 18, 2022	78.20	78.95	74.65	75.06	74.77	746,900
May 18, 2022	0.3 Dividend
May 17, 2022	80.40	81.25	78.85	80.34	79.73	285,000
May 16, 2022	79.64	80.13	78.67	79.42	78.81	469,600
May 13, 2022	78.15	80.80	78.15	79.85	79.24	570,200
May 12, 2022	74.10	77.56	74.06	77.49	76.90	680,700
May 11, 2022	76.65	76.91	74.58	74.81	74.24	547,200
May 10, 2022	76.72	77.23	74.77	76.21	75.63	552,200
May 09, 2022	76.31	76.46	74.49	75.84	75.26	668,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7256-0.0031(-0.42%)

CRUDE OIL76.88-1.62(-2.06%)

BTC-CAD25,846.91-2,170.34(-7.75%)

Columbia Sportswear Company (COLM)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7256
-0.0031(-0.42%)

CRUDE OIL
76.88
-1.62(-2.06%)

BTC-CAD
25,846.91
-2,170.34(-7.75%)