Columbia Sportswear Company - Common Stock (COLM)

57.40
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 6:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Columbia Sportswear Company - Common Stock (COLM)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202657.8157.8256.7657.40736,45557.40
8/28/202657.3458.4057.0958.01492,26258.01
8/27/202657.6958.2756.2356.84519,73456.84
8/26/202659.3459.9958.0758.16584,62558.16
8/25/202659.6160.0858.3358.94759,15058.94
8/24/202660.6661.1459.9060.08759,45860.08
8/21/202659.9860.8259.9860.33636,07960.33
8/20/202659.9560.4559.1959.441,136,46659.44
8/19/202658.4760.3358.4760.311,045,73260.02
8/18/202657.5758.4357.3157.89700,54257.60
8/17/202656.8357.2356.0057.09519,45156.81
8/14/202658.0058.0056.6157.42381,97457.13
8/13/202656.8757.8656.4557.79710,91857.50
8/12/202656.0056.6955.7056.30673,52656.02
8/11/202656.7657.5956.0856.32662,71656.04
8/10/202657.5057.7356.6057.02693,00756.74
8/07/202657.2857.5856.3557.36524,11257.07
8/06/202657.2958.1756.8557.28779,31657.00
8/05/202657.5158.6357.0757.20935,30856.92
8/04/202658.4458.7257.3157.591,313,50257.30
8/03/202660.2961.2358.1458.65884,70958.36
7/31/202661.7961.8858.4859.381,320,48659.08
7/30/202663.4863.9362.0862.79854,44562.48
7/29/202663.7464.0062.4163.56487,45163.24
7/28/202664.1665.0764.1464.47445,57164.15
7/27/202663.4063.9462.0063.46719,25163.14
7/24/202661.3062.8761.0262.32416,32662.01
7/23/202662.5262.9660.6561.73765,97561.42
7/22/202663.2964.8963.2963.47557,86463.15
7/21/202661.8163.3461.7163.21578,12962.90
7/20/202663.4263.8660.9361.39899,70861.08
7/17/202664.3565.4063.1763.50443,77463.18
7/16/202663.6764.9663.6764.33464,79564.01
7/15/202662.4564.8862.4563.27468,06562.96
7/14/202664.0964.1661.9162.70398,48762.39
7/13/202663.6464.5363.4263.72425,43263.40
7/10/202663.9064.7162.9062.97439,11862.66
7/09/202662.4864.3662.1663.61435,78263.29
7/08/202663.4863.4961.8462.63439,99862.32
7/07/202663.6164.6663.0864.03356,20763.71
7/06/202663.3663.7061.5763.30442,41762.99
7/02/202663.7564.8162.7963.32515,07263.01
7/01/202662.1263.7561.3163.69411,08063.37
6/30/202661.0862.3960.3961.82468,42261.51
6/29/202664.1564.1661.2461.64606,13061.33
6/26/202663.8664.8163.5864.51804,86064.19
6/25/202664.2265.3362.6463.86668,41463.54
6/24/202664.5065.4864.0464.51454,27664.19
6/23/202664.4064.8363.2463.95489,34863.63
6/22/202666.5467.0464.6264.78895,16064.46
6/18/202664.9767.1964.9766.46968,94966.13
6/17/202665.0466.2863.5963.98544,80663.66
6/16/202666.8367.3765.0765.39471,83165.06
6/15/202667.8769.0666.7666.87485,52466.54
6/12/202667.2967.9566.4166.99406,88566.66
6/11/202664.9866.7464.7066.56444,27166.23
6/10/202665.5365.9864.3464.47380,82664.14
6/09/202665.4867.1064.9465.73399,84165.40
6/08/202663.8665.5263.7265.14421,88664.82
6/05/202664.8565.1363.7264.22337,63463.90
6/04/202665.6966.0363.7464.89413,30564.57
6/03/202666.3266.3264.7365.05397,54464.73
6/02/202665.5867.1765.4566.57508,87366.24
6/01/202665.6566.2664.6966.01562,10965.68