COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202096.3896.7095.4695.5995.59387,100
Jan 16, 202096.3596.9995.5095.8895.88445,500
Jan 15, 202097.4097.6096.6596.8996.89533,300
Jan 14, 202097.4598.5597.1097.5897.58399,000
Jan 13, 202097.8498.2597.4197.5197.51313,500
Jan 10, 202099.88100.2097.6197.6297.62246,600
Jan 09, 2020100.75100.7599.5599.7599.75307,500
Jan 08, 2020100.49100.96100.04100.37100.37302,200
Jan 07, 2020100.51101.42100.00100.33100.33370,200
Jan 06, 2020100.49101.4599.58100.47100.47406,100
Jan 03, 2020100.00101.3799.57101.24101.24314,600
Jan 02, 2020100.45100.9999.62100.92100.92370,300
Dec 31, 201999.85100.6599.73100.19100.19237,100
Dec 30, 201999.51100.8499.1399.8999.89327,800
Dec 27, 2019100.02100.0699.3299.6699.66271,300
Dec 26, 2019100.05100.6199.25100.09100.09277,700
Dec 24, 2019100.00100.6699.70100.05100.05139,100
Dec 23, 2019101.24101.2499.5199.8799.87485,600
Dec 20, 2019100.99102.0599.60101.30101.305,350,700
Dec 19, 2019100.48101.60100.01100.70100.701,033,400
Dec 18, 2019100.38101.9599.53101.01101.011,442,600
Dec 17, 201994.2694.5693.4594.4094.40339,300
Dec 16, 201993.9695.0693.6894.2694.26361,600
Dec 13, 201993.0593.8392.5793.2393.23314,900
Dec 12, 201992.0592.8991.3792.8592.85244,900
Dec 11, 201991.7992.4691.3192.1992.19296,800
Dec 10, 201992.1392.4191.5491.9891.98357,300
Dec 09, 201991.2192.3390.9791.9191.91379,900
Dec 06, 201992.2492.7590.8590.9790.97298,800
Dec 05, 201991.3892.1591.1991.5891.58326,100
Dec 04, 201988.5891.3088.5891.1691.16498,200
Dec 03, 201989.3789.3787.6088.3488.34390,100
Dec 02, 201992.6492.7889.8389.9989.99330,000
Nov 29, 201993.4893.6091.9392.5092.50157,000
Nov 27, 201993.5894.3892.7993.2493.24367,700
Nov 26, 201990.8593.9490.8592.8792.87587,800
Nov 25, 201989.9591.4589.7791.0091.00641,300
Nov 22, 201990.5591.2590.0490.7190.71439,000
Nov 21, 201990.4690.6489.8990.2890.28498,300
Nov 20, 201991.1791.4990.1490.5590.55548,100
Nov 20, 20190.24 Dividend
Nov 19, 201992.2892.3190.9491.4491.20218,400
Nov 18, 201992.3792.9991.8592.3192.07600,000
Nov 15, 201994.5494.5492.9593.1692.92229,000
Nov 14, 201992.5194.5592.4394.4494.19285,400
Nov 13, 201993.1393.1391.7792.6092.36285,600
Nov 12, 201994.4894.7793.1193.2793.03248,300
Nov 11, 201993.3994.8093.1594.2594.00285,600
Nov 08, 201993.2593.8992.6293.6393.38235,900
Nov 07, 201993.4294.8892.4993.0892.84362,300
Nov 06, 201993.5793.5791.6392.5592.31188,500
Nov 05, 201991.4393.3890.8893.2593.01440,900
Nov 04, 201990.9191.2589.8090.8490.60551,700
Nov 01, 201990.9992.3989.5990.4090.16656,600
Oct 31, 201991.4391.5687.6390.4590.211,207,200
Oct 30, 201994.5995.7392.8193.3993.14669,200
Oct 29, 201995.0195.7394.1594.1993.94232,600
Oct 28, 201995.1296.7894.3695.1494.89215,200
Oct 25, 201995.2095.5694.0294.3694.11426,100
Oct 24, 201997.5197.5194.7995.9395.68462,700
Oct 23, 2019101.12101.1295.8497.1296.87495,600
Oct 22, 2019101.23102.30100.74101.37101.10137,800
Oct 21, 2019101.12102.88100.45101.04100.77257,400
Oct 18, 2019100.35101.5599.88101.12100.85216,000
Oct 17, 2019100.53101.3799.93101.22100.95252,600
Oct 16, 201998.3499.7198.3299.3499.08181,800
Oct 15, 201998.3899.1798.0498.7898.52110,100
Oct 14, 201999.0999.0997.7498.1997.93118,500
Oct 11, 201998.1999.8397.8198.3598.09147,100
Oct 10, 201995.9597.2595.9597.1996.93125,000
Oct 09, 201996.3296.6795.6696.0495.79186,000
Oct 08, 201995.6396.2194.7295.4795.22227,200
Oct 07, 201995.5596.9194.1996.1495.89269,600
Oct 04, 201994.0194.5092.9694.1193.86255,600
Oct 03, 201994.1094.2091.8193.6293.37281,300
Oct 02, 201996.2296.4792.3693.7993.54263,200
Oct 01, 201997.0598.3296.7496.9196.66272,500
Sep 30, 201996.6197.4296.1996.8996.64334,500
Sep 27, 201998.5898.8396.3796.5996.34274,900
Sep 26, 201997.6798.4097.0198.1897.92248,200
Sep 25, 201995.9297.6895.6997.3197.05321,900
Sep 24, 201995.5196.6794.9795.5895.33238,700
Sep 23, 201995.5496.2694.8395.3895.13227,300
Sep 20, 201995.6297.0795.5195.6395.38356,400
Sep 19, 201997.1897.4495.1995.3495.09249,800
Sep 18, 201998.1898.2095.8196.9696.71446,100
Sep 17, 201998.5399.0697.3998.0597.79205,300
Sep 16, 201998.2399.2197.6998.3098.04336,300
Sep 13, 2019101.37101.9598.8298.9298.66236,800
Sep 12, 2019101.38102.02100.11101.11100.84214,000
Sep 11, 201999.56101.1598.27101.13100.86276,900
Sep 10, 201997.9899.7597.4499.2799.01348,100
Sep 09, 201996.3198.5995.7098.3998.13304,100
Sep 06, 201995.4396.7395.0496.2195.96269,000
Sep 05, 201993.6895.4593.2794.9694.71238,100
Sep 04, 201991.8793.0491.7292.6792.43241,200
Sep 03, 201993.6294.2390.3891.4791.23475,600
Aug 30, 201995.2495.4593.4693.7993.54259,600
Aug 29, 201994.5495.8794.3394.9394.68129,300
Aug 28, 201993.5194.7293.4093.6293.37225,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...