Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 25, 202271.7474.6171.7473.6873.68361,962
May 24, 202273.6273.9270.9172.5672.56405,000
May 23, 202275.8276.1273.4674.1974.19457,600
May 20, 202274.6975.8073.5175.5875.58723,800
May 19, 202274.4375.4573.7873.8573.85840,100
May 18, 202278.2078.9574.6575.0675.06746,900
May 18, 20220.3 Dividend
May 17, 202280.4081.2578.8580.3480.04285,000
May 16, 202279.6480.1378.6779.4279.12469,600
May 13, 202278.1580.8078.1579.8579.55570,200
May 12, 202274.1077.5674.0677.4977.20680,700
May 11, 202276.6576.9174.5874.8174.53547,200
May 10, 202276.7277.2374.7776.2175.93552,200
May 09, 202276.3176.4674.4975.8475.56668,400
May 06, 202278.7378.7376.0176.3176.03798,700
May 05, 202282.6482.6478.9379.7579.45581,900
May 04, 202282.3183.4780.8183.4283.11385,100
May 03, 202281.7182.7680.4282.0181.70405,400
May 02, 202282.8783.7580.9182.7982.48710,600
Apr 29, 202280.9983.7380.0282.1681.851,193,100
Apr 28, 202287.6389.1386.3988.2687.93497,000
Apr 27, 202286.2987.3985.4286.5586.23399,600
Apr 26, 202287.0487.5285.0485.2984.97392,100
Apr 25, 202285.7987.6484.8887.5687.23370,000
Apr 22, 202288.3088.3286.1086.2585.93295,500
Apr 21, 202291.0991.1688.4389.0188.68250,300
Apr 20, 202290.4991.5089.7189.7889.44214,600
Apr 19, 202288.6690.4388.4789.9989.65341,500
Apr 18, 202288.0789.0487.0788.0687.73385,100
Apr 14, 202288.2589.4787.7888.3388.00185,600
Apr 13, 202286.6888.4486.6888.0387.70191,700
Apr 12, 202287.9789.3586.5086.7986.47261,200
Apr 11, 202286.7588.1685.6686.8586.53374,600
Apr 08, 202287.0387.9485.9787.1786.84205,300
Apr 07, 202285.9587.6785.5186.8886.56269,300
Apr 06, 202287.9087.9685.7286.4086.08339,600
Apr 05, 202290.9390.9388.2888.8188.48417,800
Apr 04, 202289.9791.6989.6791.3991.05324,000
Apr 01, 202291.0093.4090.0090.2389.89175,300
Mar 31, 202293.1493.9890.4990.5390.19324,100
Mar 30, 202294.0494.3493.2093.7993.44208,600
Mar 29, 202293.0095.0193.0094.6094.25178,400
Mar 28, 202291.9991.9990.5091.7591.41245,100
Mar 25, 202291.8192.1290.8392.0491.70189,700
Mar 24, 202291.3191.5290.3291.2590.91133,800
Mar 23, 202292.3892.9790.6790.6890.34204,700
Mar 22, 202294.6495.3391.9092.5692.21249,400
Mar 21, 202294.2694.2792.5293.9593.60300,700
Mar 18, 202293.2793.9692.6893.6593.30495,000
Mar 17, 202292.1294.4691.6494.3393.98387,800
Mar 16, 202290.3492.9589.4592.6892.33552,100
Mar 15, 202287.2688.9486.7388.6388.30671,600
Mar 14, 202286.7788.7886.1786.4686.14631,500
Mar 11, 202287.3089.1185.5185.5685.24568,400
Mar 10, 202286.2087.9285.7686.8786.55566,600
Mar 10, 20220.3 Dividend
Mar 09, 202287.3690.4987.3687.7687.13795,400
Mar 08, 202284.4188.3383.7585.4584.84609,600
Mar 07, 202290.3290.9983.6283.7283.12618,800
Mar 04, 202292.0992.0990.0190.5789.92549,100
Mar 03, 202293.9994.1892.2793.0892.42463,600
Mar 02, 202290.6994.4090.1593.8093.13340,900
Mar 01, 202292.7392.7589.8990.5189.86557,400
Feb 28, 202292.2893.3391.6492.7292.06386,500
Feb 25, 202292.4394.2291.6793.8893.21263,700
Feb 24, 202288.7592.4388.6492.3091.64612,800
Feb 23, 202294.2794.3191.4191.5390.88314,100
Feb 22, 202295.6496.5793.5493.7293.05419,100
Feb 18, 202297.2097.7295.7596.3895.69338,400
Feb 17, 202298.1199.7096.9496.9596.26472,200
Feb 16, 202298.39100.0997.5698.2997.59507,000
Feb 15, 202297.00100.5496.6398.3697.66538,200
Feb 14, 202297.1299.3295.3696.0695.37581,400
Feb 11, 202298.7599.8096.0096.3795.68553,200
Feb 10, 202298.71101.6498.7198.9598.24642,200
Feb 09, 202299.48100.9799.46100.3599.63435,900
Feb 08, 202295.0999.1594.7598.6297.92672,600
Feb 07, 202295.1396.1393.6395.1494.46576,700
Feb 04, 202293.9696.9993.2394.5993.91820,200
Feb 03, 202292.9393.3589.7690.0589.41678,900
Feb 02, 202293.3594.3692.3493.5392.86394,100
Feb 01, 202292.5593.7391.6592.8492.18613,200
Jan 31, 202289.1692.8788.8192.8792.21555,400
Jan 28, 202288.2289.9987.4389.9489.30523,400
Jan 27, 202288.0389.5787.0387.1586.53419,300
Jan 26, 202290.2891.3787.0987.1186.49493,100
Jan 25, 202289.5990.9988.2589.7089.06379,500
Jan 24, 202288.1091.7787.5491.3790.72586,500
Jan 21, 202288.9090.9288.9089.3688.72317,500
Jan 20, 202291.4191.6688.9989.1888.54231,300
Jan 19, 202291.8092.9291.0491.1890.53242,300
Jan 18, 202290.0192.1590.0191.5390.88350,600
Jan 14, 202292.1093.1090.5291.2790.62477,100
Jan 13, 202292.7894.2592.7693.4792.80464,100
Jan 12, 202292.8893.8692.4293.0592.39273,700
Jan 11, 202292.1793.0590.8592.8892.22377,200
Jan 10, 202293.2894.2491.3991.8791.21445,600
Jan 07, 202294.0995.0193.1094.2893.61522,500
Jan 06, 202294.6696.2893.4094.5593.87319,700
Jan 05, 202296.4897.8094.8294.9194.23487,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...