COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202378.3679.7178.2678.8778.87373,142
Jun 06, 202375.8278.1675.8277.9477.94236,900
Jun 05, 202375.0475.9974.5575.8275.82292,200
Jun 02, 202374.9076.4674.0875.8475.84409,800
Jun 01, 202373.6474.0172.9073.5773.57306,200
May 31, 202374.3574.4172.8473.8373.83465,600
May 30, 202374.7275.2273.9274.6174.61253,900
May 26, 202373.9275.0973.5474.6574.65237,800
May 25, 202373.8375.4973.4173.9673.96428,500
May 24, 202376.0376.3973.5373.9173.91291,000
May 23, 202376.2677.1375.6676.0176.01272,700
May 22, 202375.9976.9275.0476.5576.55412,700
May 19, 202376.6176.6174.5775.7575.75577,600
May 18, 202376.6877.0576.0776.8976.89370,300
May 17, 202375.8376.9275.5876.4476.44309,600
May 17, 20230.3 Dividend
May 16, 202376.9176.9175.9976.0075.70341,300
May 15, 202378.7379.0877.1977.5577.24351,900
May 12, 202379.4980.2877.6278.2277.91294,600
May 11, 202379.4980.0479.1779.3379.02249,700
May 10, 202381.0681.4178.4879.4679.15344,400
May 09, 202381.3481.3480.2780.3179.99285,800
May 08, 202382.8983.2981.7382.0181.69210,900
May 05, 202381.8183.2581.4782.6382.30424,200
May 04, 202380.2283.1280.0980.7280.40480,200
May 03, 202381.3083.6880.6780.9880.66429,900
May 02, 202382.5282.7580.9181.2580.93534,200
May 01, 202383.4485.7383.1383.2882.95499,400
Apr 28, 202385.2686.9682.0083.5483.21924,500
Apr 27, 202386.1488.1785.4987.6087.25410,000
Apr 26, 202385.8686.5685.5886.1485.80361,200
Apr 25, 202388.3589.1186.1186.1485.80296,600
Apr 24, 202389.0890.0488.9289.7889.43281,600
Apr 21, 202388.9189.1087.9788.8388.48250,800
Apr 20, 202388.3789.7288.3788.7388.38274,900
Apr 19, 202387.7988.4886.8988.4188.06221,800
Apr 18, 202387.1787.8587.0887.7687.41256,700
Apr 17, 202387.8888.3686.4786.8986.55279,600
Apr 14, 202388.3589.5387.7787.9087.55301,400
Apr 13, 202387.8888.8687.6188.2387.88253,400
Apr 12, 202389.2489.2887.6387.7887.43285,000
Apr 11, 202388.8089.3488.3588.6788.32333,700
Apr 10, 202387.8689.1187.8688.6088.25270,500
Apr 06, 202389.0089.0087.4288.3988.04225,500
Apr 05, 202390.0390.4688.7189.5389.18287,200
Apr 04, 202391.4591.5589.7690.6890.32277,800
Apr 03, 202390.0891.6390.0891.6191.25246,900
Mar 31, 202388.5590.2988.2290.2489.88197,400
Mar 30, 202388.2088.7287.5487.9787.62164,700
Mar 29, 202387.9788.0587.0187.5787.22184,700
Mar 28, 202386.7488.0386.5487.4187.06181,100
Mar 27, 202387.5087.7786.0186.5286.18323,400
Mar 24, 202385.5886.9284.9586.9086.56338,300
Mar 23, 202386.0587.3685.0186.0385.69248,300
Mar 22, 202387.2488.4785.6285.6785.33265,700
Mar 21, 202387.5588.5987.1287.7387.38370,400
Mar 20, 202386.8887.5886.0586.4686.12278,500
Mar 17, 202386.5186.7685.4886.0085.66425,800
Mar 16, 202384.3187.0684.0286.9886.64266,900
Mar 15, 202384.6885.5283.9285.2484.90459,200
Mar 14, 202387.2387.4685.7886.3886.04290,000
Mar 13, 202385.0786.7784.9285.3885.04221,100
Mar 10, 202387.5787.5985.2086.3385.99247,400
Mar 09, 202389.0889.2487.3987.5787.22260,000
Mar 09, 20230.3 Dividend
Mar 08, 202388.2889.0187.6488.9088.25265,500
Mar 07, 202388.5189.6088.1388.2887.63338,500
Mar 06, 202389.9990.4288.2288.4787.82416,400
Mar 03, 202389.7290.0288.2689.9989.33225,700
Mar 02, 202387.7189.3887.7189.3688.71215,800
Mar 01, 202387.1988.7687.0588.4187.76270,000
Feb 28, 202387.7488.4587.1587.2086.56302,000
Feb 27, 202388.4089.0387.6487.9687.32206,800
Feb 24, 202386.9088.4886.7887.9787.33256,200
Feb 23, 202388.0088.4087.2387.9387.29186,700
Feb 22, 202387.7688.9087.0587.6186.97242,000
Feb 21, 202390.0790.2587.3187.5286.88348,600
Feb 17, 202390.4091.2090.0391.0390.36251,900
Feb 16, 202390.8391.3590.2090.6589.99370,700
Feb 15, 202389.9491.8689.9491.8691.19218,500
Feb 14, 202390.9991.8890.2290.8890.22242,300
Feb 13, 202389.9391.4589.1291.4290.75257,500
Feb 10, 202389.9590.0188.5289.5988.94355,900
Feb 09, 202391.8092.9889.6790.0189.35282,700
Feb 08, 202389.8191.4889.1190.4989.83354,000
Feb 07, 202390.6492.4590.1791.3890.71389,200
Feb 06, 202392.5092.9290.7791.2490.57496,300
Feb 03, 202385.9993.8385.9993.4992.811,014,000
Feb 02, 202397.4098.3295.2296.1195.41547,500
Feb 01, 202395.6098.0494.8997.4096.69483,000
Jan 31, 202393.0396.0593.0395.9095.20539,900
Jan 30, 202390.9893.1490.4992.8392.15404,400
Jan 27, 202390.3092.2989.9991.6090.93276,700
Jan 26, 202391.1591.6089.4590.8590.19140,700
Jan 25, 202389.7090.7288.7790.6389.97189,400
Jan 24, 202390.0091.0089.5390.6089.94157,900
Jan 23, 202389.3290.9188.8590.4189.75188,800
Jan 20, 202388.2388.9787.0988.8488.19261,800
Jan 19, 202390.0690.1687.3187.6587.01339,700
Jan 18, 202391.4492.3590.3090.4889.82221,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...