UK Markets closed

Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.25+1.53 (+2.02%)
At close: 04:00PM EDT
77.25 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202275.7477.2574.2977.2577.25409,900
26 May 202274.6176.4174.6175.7275.72299,300
25 May 202271.7474.6171.7473.6873.68363,100
24 May 202273.6273.9270.9172.5672.56405,000
23 May 202275.8276.1273.4674.1974.19457,600
20 May 202274.6975.8073.5175.5875.58723,800
19 May 202274.4375.4573.7873.8573.85840,100
18 May 202278.2078.9574.6575.0675.06746,900
17 May 202280.4081.2578.8580.3480.34285,000
16 May 202279.6480.1378.6779.4279.42469,600
13 May 202278.1580.8078.1579.8579.85570,200
12 May 202274.1077.5674.0677.4977.49680,700
11 May 202276.6576.9174.5874.8174.81547,200
10 May 202276.7277.2374.7776.2176.21552,200
09 May 202276.3176.4674.4975.8475.84668,400
06 May 202278.7378.7376.0176.3176.31798,700
05 May 202282.6482.6478.9379.7579.75581,900
04 May 202282.3183.4780.8183.4283.42385,100
03 May 202281.7182.7680.4282.0182.01405,400
02 May 202282.8783.7580.9182.7982.79710,600
29 Apr 202280.9983.7380.0282.1682.161,193,100
28 Apr 202287.6389.1386.3988.2688.26497,000
27 Apr 202286.2987.3985.4286.5586.55399,600
26 Apr 202287.0487.5285.0485.2985.29392,100
25 Apr 202285.7987.6484.8887.5687.56370,000
22 Apr 202288.3088.3286.1086.2586.25295,500
21 Apr 202291.0991.1688.4389.0189.01250,300
20 Apr 202290.4991.5089.7189.7889.78214,600
19 Apr 202288.6690.4388.4789.9989.99341,500
18 Apr 202288.0789.0487.0788.0688.06385,100
14 Apr 202288.2589.4787.7888.3388.33185,600
13 Apr 202286.6888.4486.6888.0388.03191,700
12 Apr 202287.9789.3586.5086.7986.79261,200
11 Apr 202286.7588.1685.6686.8586.85374,600
08 Apr 202287.0387.9485.9787.1787.17205,300
07 Apr 202285.9587.6785.5186.8886.88269,300
06 Apr 202287.9087.9685.7286.4086.40339,600
05 Apr 202290.9390.9388.2888.8188.81417,800
04 Apr 202289.9791.6989.6791.3991.39324,000
01 Apr 202291.0093.4090.0090.2390.23175,300
31 Mar 202293.1493.9890.4990.5390.53324,100
30 Mar 202294.0494.3493.2093.7993.79208,600
29 Mar 202293.0095.0193.0094.6094.60178,400
28 Mar 202291.9991.9990.5091.7591.75245,100
25 Mar 202291.8192.1290.8392.0492.04189,700
24 Mar 202291.3191.5290.3291.2591.25133,800
23 Mar 202292.3892.9790.6790.6890.68204,700
22 Mar 202294.6495.3391.9092.5692.56249,400
21 Mar 202294.2694.2792.5293.9593.95300,700
18 Mar 202293.2793.9692.6893.6593.65495,000
17 Mar 202292.1294.4691.6494.3394.33387,800
16 Mar 202290.3492.9589.4592.6892.68552,100
15 Mar 202287.2688.9486.7388.6388.63671,600
14 Mar 202286.7788.7886.1786.4686.46631,500
11 Mar 202287.3089.1185.5185.5685.56568,400
10 Mar 202286.2087.9285.7686.8786.87566,600
09 Mar 202287.3690.4987.3687.7687.76795,400
08 Mar 202284.4188.3383.7585.4585.45609,600
07 Mar 202290.3290.9983.6283.7283.72618,800
04 Mar 202292.0992.0990.0190.5790.57549,100
03 Mar 202293.9994.1892.2793.0893.08463,600
02 Mar 202290.6994.4090.1593.8093.80340,900
01 Mar 202292.7392.7589.8990.5190.51557,400
28 Feb 202292.2893.3391.6492.7292.72386,500
25 Feb 202292.4394.2291.6793.8893.88263,700
24 Feb 202288.7592.4388.6492.3092.30612,800
23 Feb 202294.2794.3191.4191.5391.53314,100
22 Feb 202295.6496.5793.5493.7293.72419,100
18 Feb 202297.2097.7295.7596.3896.38338,400
17 Feb 202298.1199.7096.9496.9596.95472,200
16 Feb 202298.39100.0997.5698.2998.29507,000
15 Feb 202297.00100.5496.6398.3698.36538,200
14 Feb 202297.1299.3295.3696.0696.06581,400
11 Feb 202298.7599.8096.0096.3796.37553,200
10 Feb 202298.71101.6498.7198.9598.95642,200
09 Feb 202299.48100.9799.46100.35100.35435,900
08 Feb 202295.0999.1594.7598.6298.62672,600
07 Feb 202295.1396.1393.6395.1495.14576,700
04 Feb 202293.9696.9993.2394.5994.59820,200
03 Feb 202292.9393.3589.7690.0590.05678,900
02 Feb 202293.3594.3692.3493.5393.53394,100
01 Feb 202292.5593.7391.6592.8492.84613,200
31 Jan 202289.1692.8788.8192.8792.87555,400
28 Jan 202288.2289.9987.4389.9489.94523,400
27 Jan 202288.0389.5787.0387.1587.15419,300
26 Jan 202290.2891.3787.0987.1187.11493,100
25 Jan 202289.5990.9988.2589.7089.70379,500
24 Jan 202288.1091.7787.5491.3791.37586,500
21 Jan 202288.9090.9288.9089.3689.36317,500
20 Jan 202291.4191.6688.9989.1889.18231,300
19 Jan 202291.8092.9291.0491.1891.18242,300
18 Jan 202290.0192.1590.0191.5391.53350,600
14 Jan 202292.1093.1090.5291.2791.27477,100
13 Jan 202292.7894.2592.7693.4793.47464,100
12 Jan 202292.8893.8692.4293.0593.05273,700
11 Jan 202292.1793.0590.8592.8892.88377,200
10 Jan 202293.2894.2491.3991.8791.87445,600
07 Jan 202294.0995.0193.1094.2894.28522,500
06 Jan 202294.6696.2893.4094.5594.55319,700
05 Jan 202296.4897.8094.8294.9194.91487,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...