Canada markets open in 5 hours 41 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202268.0468.3766.3767.3867.38371,300
Sept 26, 202267.2268.4766.9367.2467.24458,200
Sept 23, 202267.4467.6766.5367.4667.46573,000
Sept 22, 202270.0670.4268.1468.1668.16269,900
Sept 21, 202271.1172.3670.0170.0470.04290,300
Sept 20, 202271.8372.3770.6870.9170.91403,700
Sept 19, 202270.3172.7770.3172.7172.71414,300
Sept 16, 202271.5672.0070.5871.0071.00612,000
Sept 15, 202272.2373.9571.8272.0672.06282,100
Sept 14, 202273.2573.2571.7772.5172.51291,900
Sept 13, 202274.6374.8372.7272.8872.88290,400
Sept 12, 202274.7776.8474.7776.6576.65307,400
Sept 09, 202273.5474.5173.3074.3474.34226,300
Sept 08, 202271.1072.7670.0072.7472.74276,700
Sept 07, 202269.7271.8069.6671.6171.61228,300
Sept 06, 202271.2971.4769.3469.6969.69408,000
Sept 02, 202272.7072.7070.3770.8070.80328,300
Sept 01, 202270.8171.7770.3571.7271.72308,600
Aug 31, 202272.4872.6771.1871.2471.24324,400
Aug 30, 202273.1773.5171.3171.8171.81494,400
Aug 29, 202272.6173.1872.2072.5472.54239,500
Aug 26, 202275.9376.2573.1473.2873.28271,600
Aug 25, 202274.5076.2574.3375.9675.96234,700
Aug 24, 202273.7874.7073.0674.6574.65264,400
Aug 23, 202273.3774.7373.3773.7373.73203,300
Aug 22, 202274.6274.6573.2173.5273.52284,200
Aug 19, 202276.9876.9875.4775.8875.88220,300
Aug 18, 202276.9877.4575.8277.4377.43206,500
Aug 17, 202277.1777.8476.4077.0477.04367,400
Aug 16, 202276.2178.5176.1977.9477.94478,800
Aug 16, 20220.3 Dividend
Aug 15, 202276.1077.0575.8976.4976.19376,200
Aug 12, 202276.4576.6475.9376.3976.09248,400
Aug 11, 202276.5977.4175.9776.2275.92229,500
Aug 10, 202275.2175.9674.9875.7375.43264,500
Aug 09, 202275.8975.8973.2273.8773.58260,600
Aug 08, 202275.2177.1075.2176.1875.88553,400
Aug 05, 202273.2774.9072.8374.8774.58382,900
Aug 04, 202274.1374.5173.5173.8173.52293,600
Aug 03, 202272.8074.1872.5274.1373.84253,500
Aug 02, 202272.9973.1071.5872.3172.03337,400
Aug 01, 202273.4374.0373.0273.6673.37321,800
Jul 29, 202273.6174.1372.2174.0173.72508,500
Jul 28, 202273.5074.0770.8273.6773.38665,400
Jul 27, 202273.4774.8572.3574.6974.40653,200
Jul 26, 202273.9773.9772.3372.4472.16586,500
Jul 25, 202276.2576.4974.6575.2674.96813,900
Jul 22, 202276.9877.0975.2476.4076.10511,200
Jul 21, 202276.8676.8675.5176.4576.15360,200
Jul 20, 202275.0877.1575.0876.9976.69358,600
Jul 19, 202273.9076.0173.9075.6775.37237,400
Jul 18, 202274.1974.7572.9873.0972.80264,800
Jul 15, 202273.9774.4173.0673.3573.06292,700
Jul 14, 202272.9373.6772.1873.2973.00362,700
Jul 13, 202273.1674.3372.4273.8573.56261,800
Jul 12, 202273.9175.4273.4874.0473.75333,100
Jul 11, 202274.3374.7573.5174.2273.93269,500
Jul 08, 202274.1374.9273.3874.5574.26277,000
Jul 07, 202273.0674.7472.9374.6874.39264,200
Jul 06, 202273.6574.1772.0372.6772.38300,500
Jul 05, 202270.6273.3270.3373.2772.98425,000
Jul 01, 202271.6272.3670.5171.5071.22327,100
Jun 30, 202272.0972.8971.1171.5871.30410,000
Jun 29, 202273.9774.4472.5473.0072.71366,300
Jun 28, 202275.9776.9674.0374.1573.86371,600
Jun 27, 202276.9077.2275.3775.6875.38353,100
Jun 24, 202274.3077.2573.8176.8176.51588,000
Jun 23, 202272.8973.8372.0473.8073.51359,400
Jun 22, 202271.4172.3071.2372.2171.93391,300
Jun 21, 202272.6172.6171.3372.0771.79364,400
Jun 17, 202269.0671.8169.0671.3871.10738,800
Jun 16, 202270.6070.8668.2968.7368.46577,200
Jun 15, 202272.0873.1171.3272.2872.00347,200
Jun 14, 202272.1972.5970.8071.2770.99362,700
Jun 13, 202272.9573.5771.4271.7771.49433,800
Jun 10, 202276.1476.7775.0075.2374.93351,200
Jun 09, 202278.3879.2977.4777.5077.20200,200
Jun 08, 202279.0779.9978.0778.9178.60329,000
Jun 07, 202279.8280.1877.4279.5379.22354,700
Jun 06, 202280.6280.8179.7380.6380.31396,300
Jun 03, 202279.4080.3978.7180.0879.77382,900
Jun 02, 202278.0180.1177.6480.0579.74300,400
Jun 01, 202278.5179.1376.7677.5077.20233,900
May 31, 202276.6878.0575.5377.7877.47412,700
May 27, 202275.7477.2574.2977.2576.95409,900
May 26, 202274.6176.4174.6175.7275.42299,300
May 25, 202271.7474.6171.7473.6873.39363,100
May 24, 202273.6273.9270.9172.5672.28405,000
May 23, 202275.8276.1273.4674.1973.90457,600
May 20, 202274.6975.8073.5175.5875.28723,800
May 19, 202274.4375.4573.7873.8573.56840,100
May 18, 202278.2078.9574.6575.0674.77746,900
May 18, 20220.3 Dividend
May 17, 202280.4081.2578.8580.3479.73285,000
May 16, 202279.6480.1378.6779.4278.81469,600
May 13, 202278.1580.8078.1579.8579.24570,200
May 12, 202274.1077.5674.0677.4976.90680,700
May 11, 202276.6576.9174.5874.8174.24547,200
May 10, 202276.7277.2374.7776.2175.63552,200
May 09, 202276.3176.4674.4975.8475.26668,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...