COLM - Columbia Sportswear Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019104.29104.29100.94101.08101.08246,500
Mar 21, 2019103.33105.12102.70104.99104.99173,900
Mar 20, 2019105.28105.28102.76103.19103.19243,900
Mar 19, 2019105.39106.00104.77105.29105.29168,700
Mar 18, 2019104.27105.24103.83105.01105.01191,700
Mar 15, 2019104.15104.39103.12103.75103.75440,500
Mar 14, 2019103.53104.21102.86103.73103.73324,900
Mar 13, 2019103.21104.24103.21103.48103.48328,000
Mar 12, 2019103.04103.60101.80102.99102.99209,200
Mar 11, 2019101.12103.26101.12102.78102.78456,600
Mar 08, 2019100.50101.58100.03100.96100.96563,200
Mar 07, 2019101.38101.76100.78101.31101.31348,500
Mar 06, 2019103.38103.75101.70101.82101.82217,400
Mar 06, 20190.24 Dividend
Mar 05, 2019103.88104.77103.30103.40103.16192,300
Mar 04, 2019105.14105.88103.30103.73103.49274,300
Mar 01, 2019103.85105.81103.75105.12104.88346,400
Feb 28, 2019104.69104.74102.81102.95102.71328,700
Feb 27, 2019104.88105.58103.99104.97104.73214,600
Feb 26, 2019105.38106.13104.76105.23104.99287,700
Feb 25, 2019105.96106.70104.98105.29105.05450,000
Feb 22, 2019104.99105.92104.75105.25105.01293,600
Feb 21, 2019103.82105.42103.16104.81104.57290,100
Feb 20, 2019104.48105.18103.46103.70103.46460,600
Feb 19, 2019104.20105.12103.80104.49104.25291,600
Feb 15, 2019104.70105.92104.03104.65104.41363,200
Feb 14, 2019103.57105.38103.57103.96103.72405,800
Feb 13, 2019105.56106.23104.23104.35104.11636,200
Feb 12, 2019107.27107.75104.55105.15104.91491,500
Feb 11, 2019107.33109.05106.46106.97106.72753,800
Feb 08, 2019102.80109.74102.80106.86106.611,700,900
Feb 07, 201992.7293.0591.2492.4592.24567,700
Feb 06, 201992.8993.6291.1893.3793.15350,000
Feb 05, 201991.6993.4791.6093.2693.04353,700
Feb 04, 201989.8091.4989.5991.1590.94349,100
Feb 01, 201989.2389.9388.6889.8289.61258,800
Jan 31, 201988.7089.6386.7789.1988.98313,500
Jan 30, 201987.9088.9387.2788.7388.52177,700
Jan 29, 201987.7488.2387.2887.8887.68154,800
Jan 28, 201986.8088.1986.7287.5487.34228,600
Jan 25, 201986.8888.5586.8887.6587.45348,900
Jan 24, 201985.5986.5485.1786.4286.22360,200
Jan 23, 201986.2486.4284.8085.6985.49206,000
Jan 22, 201986.0286.6085.1485.5985.39280,200
Jan 18, 201984.5987.0084.4186.0985.89387,500
Jan 17, 201982.3784.5681.0183.8483.65251,000
Jan 16, 201982.4083.3182.1382.7282.53199,100
Jan 15, 201982.5383.3782.1282.7382.54201,400
Jan 14, 201982.2284.4181.7082.6282.43575,700
Jan 11, 201982.6284.5682.1082.5582.36333,100
Jan 10, 201981.3382.6580.4681.8381.64481,800
Jan 09, 201984.4285.2983.6684.0183.82310,600
Jan 08, 201984.5585.0983.5484.3984.19452,700
Jan 07, 201982.9784.2082.9283.8983.70634,700
Jan 04, 201982.6383.6481.8482.9882.79542,400
Jan 03, 201983.0383.0380.9581.5381.34362,500
Jan 02, 201982.9384.5981.9883.7783.58368,000
Dec 31, 201884.6885.5583.4684.0983.89284,500
Dec 28, 201884.6785.7083.2784.4384.23197,000
Dec 27, 201883.1684.7382.3084.6684.46302,800
Dec 26, 201880.6884.0780.6884.0283.82249,900
Dec 24, 201881.4081.7580.0380.3080.11131,700
Dec 21, 201884.0085.0681.5781.8781.68522,100
Dec 20, 201883.7785.1082.4283.6783.48396,600
Dec 19, 201884.7385.4583.2083.9283.73572,300
Dec 18, 201883.7785.8283.7784.7284.52401,300
Dec 17, 201883.7786.1383.2283.3683.17509,900
Dec 14, 201883.5886.1983.3484.4184.21431,000
Dec 13, 201887.8087.8784.4584.5484.34515,500
Dec 12, 201887.7592.7587.5087.7487.54305,600
Dec 11, 201889.0289.2487.2687.6187.41278,800
Dec 10, 201888.0788.9683.8388.0087.80442,800
Dec 07, 201891.7192.8888.2788.3788.16398,500
Dec 06, 201892.2892.8290.0191.9891.77581,300
Dec 04, 201895.2295.7491.3492.2892.07365,400
Dec 03, 201892.3595.3592.1694.9494.72329,900
Nov 30, 201890.0792.0989.7891.3391.12253,200
Nov 29, 201892.4892.4889.5890.1189.90224,300
Nov 28, 201888.3290.0588.0489.8689.65240,500
Nov 27, 201891.0091.1788.0088.0487.84303,300
Nov 26, 201890.7092.1090.7091.3491.13316,100
Nov 23, 201889.2690.6089.2689.8389.6282,300
Nov 21, 201888.5890.3088.1889.9189.70211,700
Nov 20, 201887.1188.7886.2588.0087.80260,600
Nov 19, 201890.4990.7588.2488.6388.42264,800
Nov 16, 201891.3591.7590.2990.5390.32530,500
Nov 15, 201891.5092.5389.6191.8291.61341,700
Nov 14, 201891.8793.5890.7392.0691.85266,400
Nov 14, 20180.24 Dividend
Nov 13, 201891.6392.5090.9091.2690.81285,500
Nov 12, 201892.9394.0091.5491.6491.19187,700
Nov 09, 201893.7394.3292.5593.0592.59219,600
Nov 08, 201892.9594.1992.1093.6993.23457,500
Nov 07, 201892.6593.2491.4792.9092.44404,600
Nov 06, 201892.7893.1791.5292.6792.21339,300
Nov 05, 201893.0093.9091.9493.1792.71290,200
Nov 02, 201891.2993.4890.8493.4893.02365,400
Nov 01, 201890.4791.3090.0791.2790.82451,900
Oct 31, 201892.6093.2190.1890.2889.83358,600
Oct 30, 201889.8293.4789.8292.0691.60423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...