UK markets closed

Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.00+0.99 (+1.25%)
At close: 04:00PM EDT
80.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202486.0086.1179.3280.0080.001,693,600
25 Apr 202479.5679.8278.5479.0179.01863,100
24 Apr 202479.0580.2778.8179.7879.78546,400
23 Apr 202476.9079.2476.6178.9978.99571,000
22 Apr 202476.8978.3876.5777.1477.14517,200
19 Apr 202475.2876.8275.2876.5576.55696,200
18 Apr 202475.5775.6674.9575.5475.54340,600
17 Apr 202475.6375.8374.8275.0075.00326,800
16 Apr 202473.9575.2373.0474.9974.99531,100
15 Apr 202475.4475.6073.9174.2174.21689,500
12 Apr 202474.6975.0874.2974.8074.80490,400
11 Apr 202475.8876.1174.8775.4475.44343,500
10 Apr 202475.4275.7774.8775.2875.28361,600
09 Apr 202476.7777.0275.9676.9176.91385,200
08 Apr 202475.8476.8375.4776.3876.38436,900
05 Apr 202474.9076.0974.8675.4775.47560,800
04 Apr 202477.4677.5374.9575.2375.23444,900
03 Apr 202477.6977.7775.9176.4176.41400,600
02 Apr 202479.8479.8476.5777.7277.72448,700
01 Apr 202481.2281.3280.2881.0481.04483,100
28 Mar 202479.8781.3179.7381.1881.18479,500
27 Mar 202479.4080.4279.2579.6279.62635,800
26 Mar 202478.6879.2378.4478.9278.92595,100
25 Mar 202477.4778.9077.4778.0678.06411,200
22 Mar 202477.9978.0776.9177.5377.53387,100
21 Mar 202478.1779.0577.6978.7578.75313,100
20 Mar 202477.5178.1877.1977.9777.97307,400
19 Mar 202476.8377.8776.8377.3377.33326,800
18 Mar 202479.2379.3676.4876.8376.83561,600
15 Mar 202479.2980.4479.2979.7379.732,392,200
14 Mar 202480.5380.5379.1679.5279.52485,800
13 Mar 202480.2680.8579.9680.3280.32427,900
12 Mar 202479.9480.2979.1780.1080.10445,100
11 Mar 202480.5480.9179.7379.8079.80429,100
08 Mar 202481.1881.4280.6680.6980.69361,100
07 Mar 202480.3980.9480.1280.6880.68251,400
07 Mar 20240.3 Dividend
06 Mar 202480.4280.6379.8280.4180.11457,300
05 Mar 202479.7880.7279.2479.8579.55291,700
04 Mar 202481.1381.1379.8779.9779.67380,800
01 Mar 202482.4982.4981.1081.2080.90342,800
29 Feb 202482.0882.8981.7582.6982.38411,400
28 Feb 202480.7282.1080.3381.6981.39403,500
27 Feb 202481.8382.0281.1581.6581.35464,800
26 Feb 202482.3482.4080.7581.0780.77431,800
23 Feb 202482.2283.1581.7882.7382.42500,300
22 Feb 202481.6782.3581.3181.9581.64312,200
21 Feb 202480.0281.5179.9081.5081.20394,800
20 Feb 202480.5881.2480.0180.0379.73505,200
16 Feb 202480.7881.6780.5081.0980.79572,400
15 Feb 202481.7682.3781.5781.7381.43311,000
14 Feb 202480.8881.6079.8181.4981.19373,800
13 Feb 202479.5780.8378.8380.1579.85506,200
12 Feb 202480.3881.6780.3881.2580.95534,800
09 Feb 202478.5480.3378.5080.0579.75668,100
08 Feb 202477.6578.5876.5378.0777.78779,100
07 Feb 202477.5578.1576.5477.1576.86447,900
06 Feb 202477.4978.2976.9477.5877.29733,200
05 Feb 202480.6880.6876.7677.5877.29852,100
02 Feb 202473.9681.5773.5181.3681.062,018,900
01 Feb 202479.5882.2579.2082.0781.76854,100
31 Jan 202481.1381.5679.2579.2678.96597,700
30 Jan 202481.2381.7780.9081.3981.09457,200
29 Jan 202480.3281.3379.7781.2480.94434,800
26 Jan 202478.4980.8378.1580.4780.17751,800
25 Jan 202479.2780.0378.1778.3978.10458,500
24 Jan 202479.8780.2778.7878.8378.54297,200
23 Jan 202479.9580.6678.8479.5579.25301,100
22 Jan 202478.6079.3678.2879.3579.05276,900
19 Jan 202477.7978.4176.8478.4078.11263,100
18 Jan 202477.4977.7476.1877.5077.21366,800
17 Jan 202476.8377.2876.0376.9976.70363,600
16 Jan 202476.6977.7075.7277.6777.38438,200
12 Jan 202478.0778.7777.0477.3977.10296,200
11 Jan 202477.4577.9176.8877.5777.28259,600
10 Jan 202477.5977.9476.6677.7977.50327,300
09 Jan 202476.3577.8175.9177.5177.22324,400
08 Jan 202475.3976.9975.1476.7576.46364,800
05 Jan 202475.0076.5973.6275.3775.09744,600
04 Jan 202476.3776.9775.7176.8976.60344,700
03 Jan 202478.4778.4776.6676.7076.41304,300
02 Jan 202479.3979.7578.4579.3279.02463,200
29 Dec 202380.3280.7979.4579.5479.24252,600
28 Dec 202380.0080.5479.9080.4480.14269,200
27 Dec 202380.9181.0480.2480.3680.06250,300
26 Dec 202380.4981.3479.7580.8080.50330,000
22 Dec 202380.0080.9779.3880.1979.89412,800
21 Dec 202381.6982.3081.3281.9981.68238,500
20 Dec 202383.0383.1181.3081.3081.00271,100
19 Dec 202381.9282.9781.9282.9682.65373,400
18 Dec 202381.5981.7780.9381.6881.38219,600
15 Dec 202382.5083.3481.2181.5181.21509,200
14 Dec 202382.0083.2481.7982.3982.08376,000
13 Dec 202379.2581.5879.1681.5081.20321,200
12 Dec 202380.9580.9579.2279.6079.30309,700
11 Dec 202380.1281.1980.1280.9080.60250,500
08 Dec 202379.9880.8279.6680.1379.83253,900
07 Dec 202380.3681.0379.8280.0279.72432,500
06 Dec 202379.9281.0779.8080.4480.14264,400
05 Dec 202380.7280.8779.4379.5379.23380,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...