COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019102.62103.22102.10102.18102.18185,020
Jul 12, 2019100.11102.65100.11102.27102.27148,900
Jul 11, 2019100.01100.1799.2599.7299.72144,000
Jul 10, 2019100.44100.7199.2299.6799.67188,700
Jul 09, 2019101.63101.88100.03100.38100.38176,900
Jul 08, 2019100.72101.90100.57101.77101.77178,000
Jul 05, 2019100.67101.0499.64100.72100.72142,400
Jul 03, 201999.69101.4599.36101.45101.45172,500
Jul 02, 2019100.83101.3299.1699.6299.62178,800
Jul 01, 2019101.00101.93100.23101.03101.03199,300
Jun 28, 201998.81100.2898.81100.16100.16475,700
Jun 27, 201998.5699.1097.9798.5398.53303,500
Jun 26, 201998.1499.0198.0298.2598.25239,800
Jun 25, 201998.9599.2497.8798.0098.00258,500
Jun 24, 201999.68100.3698.6898.7798.77291,600
Jun 21, 2019100.03100.5999.0299.6499.64389,800
Jun 20, 201999.83100.4999.12100.33100.33340,200
Jun 19, 2019100.74100.7498.5198.9098.90213,500
Jun 18, 201999.14101.0298.66100.80100.80300,400
Jun 17, 201998.7899.3198.1998.5198.51262,900
Jun 14, 201996.8698.8596.4498.7298.72191,900
Jun 13, 201995.9097.5095.8997.1497.14330,100
Jun 12, 201997.5097.5095.7395.9295.92130,400
Jun 11, 201997.3398.2395.0697.1097.10249,900
Jun 10, 201997.6098.5996.6696.8296.82209,600
Jun 07, 201996.2297.8296.0597.3997.39168,300
Jun 06, 201996.3896.9094.8295.7295.72199,100
Jun 05, 201996.8698.4994.9796.3296.32173,900
Jun 04, 201995.2396.0794.6595.9095.90244,000
Jun 03, 201993.8995.3793.3494.4394.43200,200
May 31, 201992.5093.8492.2393.7893.78273,900
May 30, 201994.4294.7693.5293.7693.76252,800
May 29, 201995.6695.6794.0294.2194.21251,500
May 28, 201997.2698.1396.2896.3696.36132,800
May 24, 201997.1097.9696.7997.1297.12297,400
May 23, 201997.3297.8895.5296.6496.64171,500
May 22, 201997.6098.3197.4098.0798.07165,400
May 21, 201998.0298.2597.1798.1898.18276,400
May 20, 201996.5897.9595.9597.6097.60453,800
May 17, 201997.2998.8696.8897.2097.20591,400
May 16, 201994.9498.2494.6297.7797.77832,000
May 15, 201993.5295.0992.5294.8694.86534,200
May 15, 20190.24 Dividend
May 14, 201992.8295.0892.7694.3594.11355,300
May 13, 201995.0095.1892.5592.7292.48381,700
May 10, 201996.5996.8095.1896.4096.15280,300
May 09, 201997.6098.5596.4096.7396.48200,800
May 08, 201996.5198.8696.2698.1497.89997,200
May 07, 201998.4798.6996.0996.5996.34475,400
May 06, 201998.53100.0098.0199.1598.90357,800
May 03, 201999.34101.2499.34100.0099.75246,300
May 02, 201998.9699.5797.8799.2298.97401,400
May 01, 2019100.04100.5898.3998.5398.28379,300
Apr 30, 201998.95100.3498.6099.9799.72611,600
Apr 29, 2019101.16101.6698.3598.5398.28660,600
Apr 26, 2019106.00107.0099.04101.25100.99979,200
Apr 25, 2019105.46105.76103.96104.45104.18576,600
Apr 24, 2019103.54105.29103.19105.04104.77392,500
Apr 23, 2019102.30103.42101.62103.37103.11303,100
Apr 22, 2019102.93103.57101.30101.90101.64182,000
Apr 18, 2019103.30103.63102.13103.18102.92247,300
Apr 17, 2019104.83105.17102.78103.00102.74210,100
Apr 16, 2019103.88104.75103.66104.24103.97254,200
Apr 15, 2019103.97104.67103.20103.33103.07148,800
Apr 12, 2019103.04104.15102.97103.97103.71245,200
Apr 11, 2019102.95103.53102.26102.60102.34427,900
Apr 10, 2019101.92102.69101.64102.53102.27524,700
Apr 09, 2019102.50102.99101.50101.90101.64375,400
Apr 08, 2019104.06104.96103.04103.20102.94473,900
Apr 05, 2019105.37106.00104.00104.08103.82422,700
Apr 04, 2019103.63105.34103.63105.20104.93137,300
Apr 03, 2019104.33105.20103.60103.76103.50407,600
Apr 02, 2019104.68104.68103.03104.05103.79203,600
Apr 01, 2019104.91105.90104.56104.77104.50185,700
Mar 29, 2019104.86105.03103.75104.18103.91397,600
Mar 28, 2019103.44105.18103.31104.80104.53375,400
Mar 27, 2019102.89103.65102.15103.12102.86249,200
Mar 26, 2019103.61104.41102.69102.89102.63210,400
Mar 25, 2019101.08103.28100.31102.89102.63328,700
Mar 22, 2019104.29104.29100.94101.08100.82246,500
Mar 21, 2019103.33105.12102.70104.99104.72173,900
Mar 20, 2019105.28105.28102.76103.19102.93243,900
Mar 19, 2019105.39106.00104.77105.29105.02168,700
Mar 18, 2019104.27105.24103.83105.01104.74191,700
Mar 15, 2019104.15104.39103.12103.75103.49440,500
Mar 14, 2019103.53104.21102.86103.73103.47324,900
Mar 13, 2019103.21104.24103.21103.48103.22328,000
Mar 12, 2019103.04103.60101.80102.99102.73209,200
Mar 11, 2019101.12103.26101.12102.78102.52456,600
Mar 08, 2019100.50101.58100.03100.96100.70563,200
Mar 07, 2019101.38101.76100.78101.31101.05348,500
Mar 06, 2019103.38103.75101.70101.82101.56217,400
Mar 06, 20190.24 Dividend
Mar 05, 2019103.88104.77103.30103.40102.90192,300
Mar 04, 2019105.14105.88103.30103.73103.23274,300
Mar 01, 2019103.85105.81103.75105.12104.61346,400
Feb 28, 2019104.69104.74102.81102.95102.45328,700
Feb 27, 2019104.88105.58103.99104.97104.46214,600
Feb 26, 2019105.38106.13104.76105.23104.72287,700
Feb 25, 2019105.96106.70104.98105.29104.78450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...