Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

73.68

+1.12

(+1.54%)

At close: 04:00PM EDT

73.68

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	71.74	74.61	71.74	73.68	73.68	361,962
May 24, 2022	73.62	73.92	70.91	72.56	72.56	405,000
May 23, 2022	75.82	76.12	73.46	74.19	74.19	457,600
May 20, 2022	74.69	75.80	73.51	75.58	75.58	723,800
May 19, 2022	74.43	75.45	73.78	73.85	73.85	840,100
May 18, 2022	78.20	78.95	74.65	75.06	75.06	746,900
May 18, 2022	0.3 Dividend
May 17, 2022	80.40	81.25	78.85	80.34	80.04	285,000
May 16, 2022	79.64	80.13	78.67	79.42	79.12	469,600
May 13, 2022	78.15	80.80	78.15	79.85	79.55	570,200
May 12, 2022	74.10	77.56	74.06	77.49	77.20	680,700
May 11, 2022	76.65	76.91	74.58	74.81	74.53	547,200
May 10, 2022	76.72	77.23	74.77	76.21	75.93	552,200
May 09, 2022	76.31	76.46	74.49	75.84	75.56	668,400
May 06, 2022	78.73	78.73	76.01	76.31	76.03	798,700
May 05, 2022	82.64	82.64	78.93	79.75	79.45	581,900
May 04, 2022	82.31	83.47	80.81	83.42	83.11	385,100
May 03, 2022	81.71	82.76	80.42	82.01	81.70	405,400
May 02, 2022	82.87	83.75	80.91	82.79	82.48	710,600
Apr 29, 2022	80.99	83.73	80.02	82.16	81.85	1,193,100
Apr 28, 2022	87.63	89.13	86.39	88.26	87.93	497,000
Apr 27, 2022	86.29	87.39	85.42	86.55	86.23	399,600
Apr 26, 2022	87.04	87.52	85.04	85.29	84.97	392,100
Apr 25, 2022	85.79	87.64	84.88	87.56	87.23	370,000
Apr 22, 2022	88.30	88.32	86.10	86.25	85.93	295,500
Apr 21, 2022	91.09	91.16	88.43	89.01	88.68	250,300
Apr 20, 2022	90.49	91.50	89.71	89.78	89.44	214,600
Apr 19, 2022	88.66	90.43	88.47	89.99	89.65	341,500
Apr 18, 2022	88.07	89.04	87.07	88.06	87.73	385,100
Apr 14, 2022	88.25	89.47	87.78	88.33	88.00	185,600
Apr 13, 2022	86.68	88.44	86.68	88.03	87.70	191,700
Apr 12, 2022	87.97	89.35	86.50	86.79	86.47	261,200
Apr 11, 2022	86.75	88.16	85.66	86.85	86.53	374,600
Apr 08, 2022	87.03	87.94	85.97	87.17	86.84	205,300
Apr 07, 2022	85.95	87.67	85.51	86.88	86.56	269,300
Apr 06, 2022	87.90	87.96	85.72	86.40	86.08	339,600
Apr 05, 2022	90.93	90.93	88.28	88.81	88.48	417,800
Apr 04, 2022	89.97	91.69	89.67	91.39	91.05	324,000
Apr 01, 2022	91.00	93.40	90.00	90.23	89.89	175,300
Mar 31, 2022	93.14	93.98	90.49	90.53	90.19	324,100
Mar 30, 2022	94.04	94.34	93.20	93.79	93.44	208,600
Mar 29, 2022	93.00	95.01	93.00	94.60	94.25	178,400
Mar 28, 2022	91.99	91.99	90.50	91.75	91.41	245,100
Mar 25, 2022	91.81	92.12	90.83	92.04	91.70	189,700
Mar 24, 2022	91.31	91.52	90.32	91.25	90.91	133,800
Mar 23, 2022	92.38	92.97	90.67	90.68	90.34	204,700
Mar 22, 2022	94.64	95.33	91.90	92.56	92.21	249,400
Mar 21, 2022	94.26	94.27	92.52	93.95	93.60	300,700
Mar 18, 2022	93.27	93.96	92.68	93.65	93.30	495,000
Mar 17, 2022	92.12	94.46	91.64	94.33	93.98	387,800
Mar 16, 2022	90.34	92.95	89.45	92.68	92.33	552,100
Mar 15, 2022	87.26	88.94	86.73	88.63	88.30	671,600
Mar 14, 2022	86.77	88.78	86.17	86.46	86.14	631,500
Mar 11, 2022	87.30	89.11	85.51	85.56	85.24	568,400
Mar 10, 2022	86.20	87.92	85.76	86.87	86.55	566,600
Mar 10, 2022	0.3 Dividend
Mar 09, 2022	87.36	90.49	87.36	87.76	87.13	795,400
Mar 08, 2022	84.41	88.33	83.75	85.45	84.84	609,600
Mar 07, 2022	90.32	90.99	83.62	83.72	83.12	618,800
Mar 04, 2022	92.09	92.09	90.01	90.57	89.92	549,100
Mar 03, 2022	93.99	94.18	92.27	93.08	92.42	463,600
Mar 02, 2022	90.69	94.40	90.15	93.80	93.13	340,900
Mar 01, 2022	92.73	92.75	89.89	90.51	89.86	557,400
Feb 28, 2022	92.28	93.33	91.64	92.72	92.06	386,500
Feb 25, 2022	92.43	94.22	91.67	93.88	93.21	263,700
Feb 24, 2022	88.75	92.43	88.64	92.30	91.64	612,800
Feb 23, 2022	94.27	94.31	91.41	91.53	90.88	314,100
Feb 22, 2022	95.64	96.57	93.54	93.72	93.05	419,100
Feb 18, 2022	97.20	97.72	95.75	96.38	95.69	338,400
Feb 17, 2022	98.11	99.70	96.94	96.95	96.26	472,200
Feb 16, 2022	98.39	100.09	97.56	98.29	97.59	507,000
Feb 15, 2022	97.00	100.54	96.63	98.36	97.66	538,200
Feb 14, 2022	97.12	99.32	95.36	96.06	95.37	581,400
Feb 11, 2022	98.75	99.80	96.00	96.37	95.68	553,200
Feb 10, 2022	98.71	101.64	98.71	98.95	98.24	642,200
Feb 09, 2022	99.48	100.97	99.46	100.35	99.63	435,900
Feb 08, 2022	95.09	99.15	94.75	98.62	97.92	672,600
Feb 07, 2022	95.13	96.13	93.63	95.14	94.46	576,700
Feb 04, 2022	93.96	96.99	93.23	94.59	93.91	820,200
Feb 03, 2022	92.93	93.35	89.76	90.05	89.41	678,900
Feb 02, 2022	93.35	94.36	92.34	93.53	92.86	394,100
Feb 01, 2022	92.55	93.73	91.65	92.84	92.18	613,200
Jan 31, 2022	89.16	92.87	88.81	92.87	92.21	555,400
Jan 28, 2022	88.22	89.99	87.43	89.94	89.30	523,400
Jan 27, 2022	88.03	89.57	87.03	87.15	86.53	419,300
Jan 26, 2022	90.28	91.37	87.09	87.11	86.49	493,100
Jan 25, 2022	89.59	90.99	88.25	89.70	89.06	379,500
Jan 24, 2022	88.10	91.77	87.54	91.37	90.72	586,500
Jan 21, 2022	88.90	90.92	88.90	89.36	88.72	317,500
Jan 20, 2022	91.41	91.66	88.99	89.18	88.54	231,300
Jan 19, 2022	91.80	92.92	91.04	91.18	90.53	242,300
Jan 18, 2022	90.01	92.15	90.01	91.53	90.88	350,600
Jan 14, 2022	92.10	93.10	90.52	91.27	90.62	477,100
Jan 13, 2022	92.78	94.25	92.76	93.47	92.80	464,100
Jan 12, 2022	92.88	93.86	92.42	93.05	92.39	273,700
Jan 11, 2022	92.17	93.05	90.85	92.88	92.22	377,200
Jan 10, 2022	93.28	94.24	91.39	91.87	91.21	445,600
Jan 07, 2022	94.09	95.01	93.10	94.28	93.61	522,500
Jan 06, 2022	94.66	96.28	93.40	94.55	93.87	319,700
Jan 05, 2022	96.48	97.80	94.82	94.91	94.23	487,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.75+97.55(+0.48%)

S&P 5003,978.73+37.25(+0.95%)

DOW32,120.28+191.66(+0.60%)

CAD/USD0.7805+0.0001(+0.02%)

CRUDE OIL110.87+0.54(+0.49%)

BTC-CAD38,072.83-224.88(-0.59%)

Columbia Sportswear Company (COLM)

S&P/TSX
20,383.75
+97.55(+0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

DOW
32,120.28
+191.66(+0.60%)

CAD/USD
0.7805
+0.0001(+0.02%)

CRUDE OIL
110.87
+0.54(+0.49%)

BTC-CAD
38,072.83
-224.88(-0.59%)