COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201769.7070.3569.0269.1369.13228,300
Dec 07, 201770.0170.5969.4369.5869.58126,400
Dec 06, 201769.1770.0569.1769.5969.59137,400
Dec 05, 201769.9270.2468.6468.9468.94104,900
Dec 04, 201770.3170.7469.5269.6769.67146,700
Dec 01, 201770.1570.3368.2769.8969.89158,100
Nov 30, 201770.4971.6569.8170.3170.31198,700
Nov 29, 201768.9970.7768.3670.2870.28230,000
Nov 28, 201768.2568.9867.0668.9268.92216,500
Nov 27, 201768.7569.6068.2068.4068.40277,600
Nov 24, 201768.3268.7468.0468.3468.3466,300
Nov 22, 201768.1368.5967.4868.2868.28150,000
Nov 21, 201767.6668.5067.1068.1168.11181,700
Nov 20, 201766.6967.9866.3167.8467.84256,200
Nov 17, 201765.2366.7765.2366.4566.45228,900
Nov 16, 201764.0065.3963.5465.2265.22162,800
Nov 15, 201762.9563.9762.4063.9263.92190,300
Nov 15, 20170.19 Dividend
Nov 14, 201762.4763.4262.1763.3863.19187,700
Nov 13, 201762.3363.3962.1562.8162.62186,000
Nov 10, 201762.2763.3062.2762.5262.33123,900
Nov 09, 201761.5562.1460.8462.1361.94145,300
Nov 08, 201761.0661.8760.8561.6161.43136,200
Nov 07, 201761.9962.0460.7661.1660.98131,800
Nov 06, 201761.8262.4361.5461.9961.80103,900
Nov 03, 201761.9662.4461.5561.7961.60189,000
Nov 02, 201762.1562.2461.3461.9661.77216,100
Nov 01, 201762.2963.0961.9762.1861.99241,900
Oct 31, 201763.3463.5662.1362.3862.19354,100
Oct 30, 201764.3264.4962.6663.5963.40369,300
Oct 27, 201765.0367.6062.9665.1464.94386,800
Oct 26, 201763.3264.6361.6664.3264.13319,600
Oct 25, 201762.6963.0361.7862.9962.80138,100
Oct 24, 201762.7963.5261.3062.6362.44315,500
Oct 23, 201762.0263.6561.3862.4562.26240,600
Oct 20, 201761.2962.8160.7961.8361.64305,600
Oct 19, 201760.4160.9059.5260.8060.62233,800
Oct 18, 201759.9660.7959.2860.6560.47146,700
Oct 17, 201760.3961.0659.3959.7659.58114,200
Oct 16, 201760.2160.8859.9360.1259.94245,300
Oct 13, 201760.6361.0460.0360.2960.11214,600
Oct 12, 201759.9860.4859.0660.4060.22209,400
Oct 11, 201761.9562.0760.3360.4160.23161,700
Oct 10, 201762.2462.4862.1162.3462.15102,700
Oct 09, 201762.5862.5861.5661.9061.71144,900
Oct 06, 201762.4462.9261.8462.6262.43130,700
Oct 05, 201762.0263.1159.9862.4562.26172,200
Oct 04, 201761.7562.0260.5161.4661.28108,900
Oct 03, 201761.9262.2560.5461.7061.52191,000
Oct 02, 201761.7562.0860.8462.0661.87166,000
Sep 29, 201761.0061.7959.1661.5861.40238,600
Sep 28, 201759.9361.0559.9360.7360.55274,100
Sep 27, 201758.9560.1458.6059.9859.80162,200
Sep 26, 201757.9359.3257.5059.0358.85155,900
Sep 25, 201758.2959.0057.8057.8557.68109,800
Sep 22, 201758.1858.7158.0658.3158.14126,500
Sep 21, 201758.6258.6857.8958.4058.22106,300
Sep 20, 201758.4158.8257.9758.6358.45109,100
Sep 19, 201758.3458.5557.9358.4158.23144,800
Sep 18, 201759.0459.1458.1858.3558.1877,400
Sep 15, 201758.7659.3358.2659.0458.86206,200
Sep 14, 201759.2359.2358.0458.6258.44118,700
Sep 13, 201758.7459.2558.5459.2459.06113,200
Sep 12, 201758.7558.7558.2758.6058.42145,900
Sep 11, 201758.5359.0758.4858.6458.46140,600
Sep 08, 201758.3558.8258.0558.2558.0895,600
Sep 07, 201758.9258.9258.0458.3458.1790,800
Sep 06, 201758.2058.9358.1758.6958.51125,100
Sep 05, 201758.1458.6557.5058.0257.85111,000
Sep 01, 201757.5558.2457.3058.1758.00109,800
Aug 31, 201756.9257.6856.9257.2957.12124,500
Aug 30, 201757.1157.2556.7556.8856.7181,400
Aug 29, 201756.9257.4856.4757.0056.83133,600
Aug 28, 201757.0957.5256.7857.3557.18101,900
Aug 25, 201756.5157.3556.3157.1957.0294,200
Aug 24, 201755.5456.4355.4856.2956.12121,300
Aug 23, 201755.5255.5354.8955.2255.05160,300
Aug 22, 201756.1156.1955.3955.4055.23170,100
Aug 21, 201756.3456.3455.7155.9055.7378,400
Aug 18, 201757.2557.6255.9856.4556.28147,100
Aug 17, 201758.0158.3557.4357.6357.46166,400
Aug 16, 201758.0958.4957.6958.2258.05107,200
Aug 15, 201758.6059.2357.6758.0357.86162,200
Aug 15, 20170.18 Dividend
Aug 14, 201758.5858.9858.5758.9558.5992,100
Aug 11, 201758.3658.8257.3858.2157.86111,300
Aug 10, 201758.7759.2758.0058.1157.76128,100
Aug 09, 201759.1759.6158.8559.0758.71114,000
Aug 08, 201759.8660.3059.2159.4359.07115,800
Aug 07, 201759.1459.7859.1359.4759.11108,300
Aug 04, 201759.1059.7058.8559.1258.76105,000
Aug 03, 201758.9059.9258.6458.8658.50113,000
Aug 02, 201760.0160.6558.8358.8958.53165,900
Aug 01, 201760.6960.9459.7959.9159.55202,200
Jul 31, 201761.7461.7459.9860.5860.21423,600
Jul 28, 201757.6562.0957.6562.0161.64514,200
Jul 27, 201757.8058.3057.4957.6757.32178,300
Jul 26, 201757.5357.8957.1357.8157.46124,200
Jul 25, 201756.9158.4056.6557.4057.05324,000
Jul 24, 201757.5557.5556.1956.6556.31280,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...