Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

91.60

+0.75

(+0.83%)

At close: 04:00PM EST

91.26

-0.34

(-0.37%)

After hours:

05:36PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	90.30	92.29	89.99	91.60	91.60	276,700
Jan 26, 2023	91.15	91.60	89.45	90.85	90.85	140,700
Jan 25, 2023	89.70	90.72	88.77	90.63	90.63	189,400
Jan 24, 2023	90.00	91.00	89.53	90.60	90.60	157,900
Jan 23, 2023	89.32	90.91	88.85	90.41	90.41	188,800
Jan 20, 2023	88.23	88.97	87.09	88.84	88.84	261,800
Jan 19, 2023	90.06	90.16	87.31	87.65	87.65	339,700
Jan 18, 2023	91.44	92.35	90.30	90.48	90.48	221,100
Jan 17, 2023	92.61	92.78	91.24	91.44	91.44	200,100
Jan 13, 2023	91.44	93.35	91.03	93.03	93.03	233,200
Jan 12, 2023	92.13	92.13	90.78	91.95	91.95	345,800
Jan 11, 2023	92.17	92.60	91.73	92.03	92.03	363,600
Jan 10, 2023	91.77	92.72	90.76	91.88	91.88	261,000
Jan 09, 2023	92.51	93.34	91.09	92.26	92.26	221,800
Jan 06, 2023	90.73	93.07	90.39	92.71	92.71	284,700
Jan 05, 2023	90.80	91.84	89.69	90.22	90.22	371,700
Jan 04, 2023	89.65	91.98	89.37	91.43	91.43	291,900
Jan 03, 2023	88.67	89.33	88.03	88.61	88.61	263,300
Dec 30, 2022	86.82	87.88	86.82	87.58	87.58	185,300
Dec 29, 2022	85.42	88.02	85.42	87.83	87.83	190,500
Dec 28, 2022	87.07	87.65	84.71	85.08	85.08	192,000
Dec 27, 2022	86.28	87.36	85.75	87.10	87.10	158,300
Dec 23, 2022	85.77	85.96	84.66	85.91	85.91	197,500
Dec 22, 2022	84.81	85.96	84.70	85.90	85.90	184,200
Dec 21, 2022	85.44	86.69	85.29	85.84	85.84	264,500
Dec 20, 2022	83.91	84.35	82.97	83.67	83.67	281,100
Dec 19, 2022	84.89	84.89	83.25	83.91	83.91	275,300
Dec 16, 2022	85.02	85.47	84.10	84.43	84.43	594,500
Dec 15, 2022	86.26	86.26	84.96	85.69	85.69	424,000
Dec 14, 2022	88.50	89.93	87.00	87.68	87.68	306,800
Dec 13, 2022	90.84	91.02	88.18	88.54	88.54	375,500
Dec 12, 2022	87.47	88.21	87.05	87.99	87.99	291,900
Dec 09, 2022	88.81	89.27	87.45	87.51	87.51	302,200
Dec 08, 2022	88.29	89.82	87.90	89.77	89.77	205,400
Dec 07, 2022	88.09	90.03	87.38	87.79	87.79	339,400
Dec 06, 2022	89.35	90.08	87.38	88.09	88.09	397,400
Dec 05, 2022	89.90	89.92	88.56	89.46	89.46	314,500
Dec 02, 2022	89.30	91.59	89.12	91.17	91.17	297,100
Dec 01, 2022	89.75	91.06	87.88	90.17	90.17	223,900
Nov 30, 2022	87.57	89.64	86.77	89.59	89.59	355,300
Nov 29, 2022	86.92	87.92	86.64	87.15	87.15	279,400
Nov 28, 2022	88.46	89.39	86.06	86.47	86.47	299,400
Nov 25, 2022	88.05	89.27	86.09	89.11	89.11	157,300
Nov 23, 2022	86.77	88.50	85.74	88.49	88.49	314,700
Nov 22, 2022	85.44	87.21	85.25	87.16	87.16	400,000
Nov 21, 2022	85.03	85.35	83.50	84.47	84.47	408,400
Nov 18, 2022	82.85	86.02	82.58	85.63	85.63	653,800
Nov 17, 2022	79.42	81.20	79.12	80.98	80.98	252,300
Nov 16, 2022	81.45	81.96	79.28	80.58	80.58	257,500
Nov 15, 2022	82.16	83.53	81.55	82.66	82.66	255,500
Nov 14, 2022	81.04	81.45	80.11	80.51	80.51	320,400
Nov 11, 2022	77.60	81.67	77.60	81.61	81.61	521,300
Nov 10, 2022	75.09	77.24	75.03	77.21	77.21	463,100
Nov 09, 2022	74.19	74.64	72.04	72.25	72.25	313,000
Nov 08, 2022	75.08	75.97	73.91	74.56	74.56	279,700
Nov 07, 2022	76.79	76.79	74.02	74.71	74.71	232,800
Nov 04, 2022	75.42	76.96	74.89	76.02	76.02	254,000
Nov 03, 2022	73.41	74.96	72.25	73.86	73.86	376,100
Nov 02, 2022	74.38	77.02	73.43	73.52	73.52	622,100
Nov 01, 2022	75.73	76.11	74.43	74.73	74.73	535,200
Oct 31, 2022	76.25	76.85	74.41	74.50	74.50	624,200
Oct 28, 2022	74.51	78.13	73.51	77.06	77.06	955,000
Oct 27, 2022	75.91	76.30	72.32	73.60	73.60	953,500
Oct 26, 2022	75.20	76.69	74.81	75.55	75.55	327,800
Oct 25, 2022	74.30	76.10	74.30	75.71	75.71	342,500
Oct 24, 2022	73.27	74.19	72.36	74.05	74.05	270,300
Oct 21, 2022	70.86	72.81	70.54	72.66	72.66	234,400
Oct 20, 2022	73.10	74.01	70.85	71.05	71.05	268,400
Oct 19, 2022	72.69	73.25	71.76	72.68	72.68	305,200
Oct 18, 2022	73.43	74.39	72.59	73.20	73.20	336,900
Oct 17, 2022	73.05	73.24	71.97	72.19	72.19	480,300
Oct 14, 2022	73.13	73.63	71.49	71.74	71.74	347,000
Oct 13, 2022	70.50	73.59	69.40	72.56	72.56	544,400
Oct 12, 2022	72.61	73.73	72.08	72.42	72.42	293,200
Oct 11, 2022	72.21	73.80	71.47	72.43	72.43	349,400
Oct 10, 2022	72.91	73.04	71.25	72.06	72.06	260,700
Oct 07, 2022	74.16	74.59	72.43	72.77	72.77	244,300
Oct 06, 2022	74.56	75.50	74.56	75.22	75.22	328,900
Oct 05, 2022	71.71	75.49	71.71	75.20	75.20	387,700
Oct 04, 2022	70.45	72.84	70.45	72.79	72.79	374,300
Oct 03, 2022	68.22	69.80	67.53	69.10	69.10	343,900
Sept 30, 2022	67.07	68.00	65.02	67.30	67.30	673,700
Sept 29, 2022	68.84	69.38	68.08	68.64	68.64	441,100
Sept 28, 2022	67.69	70.07	67.69	69.81	69.81	419,300
Sept 27, 2022	68.04	68.37	66.37	67.38	67.38	372,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7515+0.0008(+0.1127%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,674.01+848.46(+2.75%)

Columbia Sportswear Company (COLM)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7515
+0.0008(+0.1127%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,674.01
+848.46(+2.75%)