Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202390.3092.2989.9991.6091.60276,700
Jan 26, 202391.1591.6089.4590.8590.85140,700
Jan 25, 202389.7090.7288.7790.6390.63189,400
Jan 24, 202390.0091.0089.5390.6090.60157,900
Jan 23, 202389.3290.9188.8590.4190.41188,800
Jan 20, 202388.2388.9787.0988.8488.84261,800
Jan 19, 202390.0690.1687.3187.6587.65339,700
Jan 18, 202391.4492.3590.3090.4890.48221,100
Jan 17, 202392.6192.7891.2491.4491.44200,100
Jan 13, 202391.4493.3591.0393.0393.03233,200
Jan 12, 202392.1392.1390.7891.9591.95345,800
Jan 11, 202392.1792.6091.7392.0392.03363,600
Jan 10, 202391.7792.7290.7691.8891.88261,000
Jan 09, 202392.5193.3491.0992.2692.26221,800
Jan 06, 202390.7393.0790.3992.7192.71284,700
Jan 05, 202390.8091.8489.6990.2290.22371,700
Jan 04, 202389.6591.9889.3791.4391.43291,900
Jan 03, 202388.6789.3388.0388.6188.61263,300
Dec 30, 202286.8287.8886.8287.5887.58185,300
Dec 29, 202285.4288.0285.4287.8387.83190,500
Dec 28, 202287.0787.6584.7185.0885.08192,000
Dec 27, 202286.2887.3685.7587.1087.10158,300
Dec 23, 202285.7785.9684.6685.9185.91197,500
Dec 22, 202284.8185.9684.7085.9085.90184,200
Dec 21, 202285.4486.6985.2985.8485.84264,500
Dec 20, 202283.9184.3582.9783.6783.67281,100
Dec 19, 202284.8984.8983.2583.9183.91275,300
Dec 16, 202285.0285.4784.1084.4384.43594,500
Dec 15, 202286.2686.2684.9685.6985.69424,000
Dec 14, 202288.5089.9387.0087.6887.68306,800
Dec 13, 202290.8491.0288.1888.5488.54375,500
Dec 12, 202287.4788.2187.0587.9987.99291,900
Dec 09, 202288.8189.2787.4587.5187.51302,200
Dec 08, 202288.2989.8287.9089.7789.77205,400
Dec 07, 202288.0990.0387.3887.7987.79339,400
Dec 06, 202289.3590.0887.3888.0988.09397,400
Dec 05, 202289.9089.9288.5689.4689.46314,500
Dec 02, 202289.3091.5989.1291.1791.17297,100
Dec 01, 202289.7591.0687.8890.1790.17223,900
Nov 30, 202287.5789.6486.7789.5989.59355,300
Nov 29, 202286.9287.9286.6487.1587.15279,400
Nov 28, 202288.4689.3986.0686.4786.47299,400
Nov 25, 202288.0589.2786.0989.1189.11157,300
Nov 23, 202286.7788.5085.7488.4988.49314,700
Nov 22, 202285.4487.2185.2587.1687.16400,000
Nov 21, 202285.0385.3583.5084.4784.47408,400
Nov 18, 202282.8586.0282.5885.6385.63653,800
Nov 17, 202279.4281.2079.1280.9880.98252,300
Nov 16, 202281.4581.9679.2880.5880.58257,500
Nov 15, 202282.1683.5381.5582.6682.66255,500
Nov 14, 202281.0481.4580.1180.5180.51320,400
Nov 11, 202277.6081.6777.6081.6181.61521,300
Nov 10, 202275.0977.2475.0377.2177.21463,100
Nov 09, 202274.1974.6472.0472.2572.25313,000
Nov 08, 202275.0875.9773.9174.5674.56279,700
Nov 07, 202276.7976.7974.0274.7174.71232,800
Nov 04, 202275.4276.9674.8976.0276.02254,000
Nov 03, 202273.4174.9672.2573.8673.86376,100
Nov 02, 202274.3877.0273.4373.5273.52622,100
Nov 01, 202275.7376.1174.4374.7374.73535,200
Oct 31, 202276.2576.8574.4174.5074.50624,200
Oct 28, 202274.5178.1373.5177.0677.06955,000
Oct 27, 202275.9176.3072.3273.6073.60953,500
Oct 26, 202275.2076.6974.8175.5575.55327,800
Oct 25, 202274.3076.1074.3075.7175.71342,500
Oct 24, 202273.2774.1972.3674.0574.05270,300
Oct 21, 202270.8672.8170.5472.6672.66234,400
Oct 20, 202273.1074.0170.8571.0571.05268,400
Oct 19, 202272.6973.2571.7672.6872.68305,200
Oct 18, 202273.4374.3972.5973.2073.20336,900
Oct 17, 202273.0573.2471.9772.1972.19480,300
Oct 14, 202273.1373.6371.4971.7471.74347,000
Oct 13, 202270.5073.5969.4072.5672.56544,400
Oct 12, 202272.6173.7372.0872.4272.42293,200
Oct 11, 202272.2173.8071.4772.4372.43349,400
Oct 10, 202272.9173.0471.2572.0672.06260,700
Oct 07, 202274.1674.5972.4372.7772.77244,300
Oct 06, 202274.5675.5074.5675.2275.22328,900
Oct 05, 202271.7175.4971.7175.2075.20387,700
Oct 04, 202270.4572.8470.4572.7972.79374,300
Oct 03, 202268.2269.8067.5369.1069.10343,900
Sept 30, 202267.0768.0065.0267.3067.30673,700
Sept 29, 202268.8469.3868.0868.6468.64441,100
Sept 28, 202267.6970.0767.6969.8169.81419,300
Sept 27, 202268.0468.3766.3767.3867.38372,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...