NasdaqGS - Delayed Quote USD

Columbia Sportswear Company (COLM)

79.78 +0.79 (+1.00%)
At close: 4:00 PM EDT
79.78 0.00 (0.00%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 79.05 80.26 78.88 79.78 79.78 546,385
Apr 23, 2024 76.90 79.24 76.61 78.99 78.99 571,000
Apr 22, 2024 76.89 78.38 76.57 77.14 77.14 517,200
Apr 19, 2024 75.28 76.82 75.28 76.55 76.55 696,200
Apr 18, 2024 75.57 75.66 74.95 75.54 75.54 340,600
Apr 17, 2024 75.63 75.83 74.82 75.00 75.00 326,800
Apr 16, 2024 73.95 75.23 73.04 74.99 74.99 531,100
Apr 15, 2024 75.44 75.60 73.91 74.21 74.21 689,500
Apr 12, 2024 74.69 75.08 74.29 74.80 74.80 490,400
Apr 11, 2024 75.88 76.11 74.87 75.44 75.44 343,500
Apr 10, 2024 75.42 75.77 74.87 75.28 75.28 361,600
Apr 9, 2024 76.77 77.02 75.96 76.91 76.91 385,200
Apr 8, 2024 75.84 76.83 75.47 76.38 76.38 436,900
Apr 5, 2024 74.90 76.09 74.86 75.47 75.47 560,800
Apr 4, 2024 77.46 77.53 74.95 75.23 75.23 444,900
Apr 3, 2024 77.69 77.77 75.91 76.41 76.41 400,600
Apr 2, 2024 79.84 79.84 76.57 77.72 77.72 448,700
Apr 1, 2024 81.22 81.32 80.28 81.04 81.04 483,100
Mar 28, 2024 79.87 81.31 79.73 81.18 81.18 479,500
Mar 27, 2024 79.40 80.42 79.25 79.62 79.62 635,800
Mar 26, 2024 78.68 79.23 78.44 78.92 78.92 595,100
Mar 25, 2024 77.47 78.90 77.47 78.06 78.06 411,200
Mar 22, 2024 77.99 78.07 76.91 77.53 77.53 387,100
Mar 21, 2024 78.17 79.05 77.69 78.75 78.75 313,100
Mar 20, 2024 77.51 78.18 77.19 77.97 77.97 307,400
Mar 19, 2024 76.83 77.87 76.83 77.33 77.33 326,800
Mar 18, 2024 79.23 79.36 76.48 76.83 76.83 561,600
Mar 15, 2024 79.29 80.44 79.29 79.73 79.73 2,392,200
Mar 14, 2024 80.53 80.53 79.16 79.52 79.52 485,800
Mar 13, 2024 80.26 80.85 79.96 80.32 80.32 427,900
Mar 12, 2024 79.94 80.29 79.17 80.10 80.10 445,100
Mar 11, 2024 80.54 80.91 79.73 79.80 79.80 429,100
Mar 8, 2024 81.18 81.42 80.66 80.69 80.69 361,100
Mar 7, 2024 0.30 Dividend
Mar 7, 2024 80.39 80.94 80.12 80.68 80.68 251,400
Mar 6, 2024 80.42 80.63 79.82 80.41 80.11 457,300
Mar 5, 2024 79.78 80.72 79.24 79.85 79.55 291,700
Mar 4, 2024 81.13 81.13 79.87 79.97 79.67 380,800
Mar 1, 2024 82.49 82.49 81.10 81.20 80.90 342,800
Feb 29, 2024 82.08 82.89 81.75 82.69 82.38 411,400
Feb 28, 2024 80.72 82.10 80.33 81.69 81.39 403,500
Feb 27, 2024 81.83 82.02 81.15 81.65 81.35 464,800
Feb 26, 2024 82.34 82.40 80.75 81.07 80.77 431,800
Feb 23, 2024 82.22 83.15 81.78 82.73 82.42 500,300
Feb 22, 2024 81.67 82.35 81.31 81.95 81.64 312,200
Feb 21, 2024 80.02 81.51 79.90 81.50 81.20 394,800
Feb 20, 2024 80.58 81.24 80.01 80.03 79.73 505,200
Feb 16, 2024 80.78 81.67 80.50 81.09 80.79 572,400
Feb 15, 2024 81.76 82.37 81.57 81.73 81.43 311,000
Feb 14, 2024 80.88 81.60 79.81 81.49 81.19 373,800
Feb 13, 2024 79.57 80.83 78.83 80.15 79.85 506,200
Feb 12, 2024 80.38 81.67 80.38 81.25 80.95 534,800
Feb 9, 2024 78.54 80.33 78.50 80.05 79.75 668,100
Feb 8, 2024 77.65 78.58 76.53 78.07 77.78 779,100
Feb 7, 2024 77.55 78.15 76.54 77.15 76.86 447,900
Feb 6, 2024 77.49 78.29 76.94 77.58 77.29 733,200
Feb 5, 2024 80.68 80.68 76.76 77.58 77.29 852,100
Feb 2, 2024 73.96 81.57 73.51 81.36 81.06 2,018,900
Feb 1, 2024 79.58 82.25 79.20 82.07 81.76 854,100
Jan 31, 2024 81.13 81.56 79.25 79.26 78.96 597,700
Jan 30, 2024 81.23 81.77 80.90 81.39 81.09 457,200
Jan 29, 2024 80.32 81.33 79.77 81.24 80.94 434,800
Jan 26, 2024 78.49 80.83 78.15 80.47 80.17 751,800
Jan 25, 2024 79.27 80.03 78.17 78.39 78.10 458,500
Jan 24, 2024 79.87 80.27 78.78 78.83 78.54 297,200
Jan 23, 2024 79.95 80.66 78.84 79.55 79.25 301,100
Jan 22, 2024 78.60 79.36 78.28 79.35 79.05 276,900
Jan 19, 2024 77.79 78.41 76.84 78.40 78.11 263,100
Jan 18, 2024 77.49 77.74 76.18 77.50 77.21 366,800
Jan 17, 2024 76.83 77.28 76.03 76.99 76.70 363,600
Jan 16, 2024 76.69 77.70 75.72 77.67 77.38 438,200
Jan 12, 2024 78.07 78.77 77.04 77.39 77.10 296,200
Jan 11, 2024 77.45 77.91 76.88 77.57 77.28 259,600
Jan 10, 2024 77.59 77.94 76.66 77.79 77.50 327,300
Jan 9, 2024 76.35 77.81 75.91 77.51 77.22 324,400
Jan 8, 2024 75.39 76.99 75.14 76.75 76.46 364,800
Jan 5, 2024 75.00 76.59 73.62 75.37 75.09 744,600
Jan 4, 2024 76.37 76.97 75.71 76.89 76.60 344,700
Jan 3, 2024 78.47 78.47 76.66 76.70 76.41 304,300
Jan 2, 2024 79.39 79.75 78.45 79.32 79.02 463,200
Dec 29, 2023 80.32 80.79 79.45 79.54 79.24 252,600
Dec 28, 2023 80.00 80.54 79.90 80.44 80.14 269,200
Dec 27, 2023 80.91 81.04 80.24 80.36 80.06 250,300
Dec 26, 2023 80.49 81.34 79.75 80.80 80.50 330,000
Dec 22, 2023 80.00 80.97 79.38 80.19 79.89 412,800
Dec 21, 2023 81.69 82.30 81.32 81.99 81.68 238,500
Dec 20, 2023 83.03 83.11 81.30 81.30 81.00 271,100
Dec 19, 2023 81.92 82.97 81.92 82.96 82.65 373,400
Dec 18, 2023 81.59 81.77 80.93 81.68 81.38 219,600
Dec 15, 2023 82.50 83.34 81.21 81.51 81.21 509,200
Dec 14, 2023 82.00 83.24 81.79 82.39 82.08 376,000
Dec 13, 2023 79.25 81.58 79.16 81.50 81.20 321,200
Dec 12, 2023 80.95 80.95 79.22 79.60 79.30 309,700
Dec 11, 2023 80.12 81.19 80.12 80.90 80.60 250,500
Dec 8, 2023 79.98 80.82 79.66 80.13 79.83 253,900
Dec 7, 2023 80.36 81.03 79.82 80.02 79.72 432,500
Dec 6, 2023 79.92 81.07 79.80 80.44 80.14 264,400
Dec 5, 2023 80.72 80.87 79.43 79.53 79.23 380,300
Dec 4, 2023 79.45 81.80 79.45 81.21 80.91 358,200
Dec 1, 2023 78.12 79.80 77.62 79.77 79.47 334,200
Nov 30, 2023 78.00 78.86 77.11 78.33 78.04 449,200
Nov 29, 2023 77.17 77.86 77.02 77.69 77.40 504,500
Nov 28, 2023 75.42 77.00 74.98 76.43 76.14 461,800
Nov 27, 2023 74.85 75.42 73.70 75.37 75.09 482,000
Nov 24, 2023 74.89 75.47 74.55 75.43 75.15 169,000
Nov 22, 2023 74.78 75.34 74.50 74.89 74.61 351,700
Nov 21, 2023 75.10 75.23 74.16 74.71 74.43 486,900
Nov 20, 2023 76.90 76.90 74.85 75.40 75.12 419,200
Nov 17, 2023 77.97 77.97 76.70 76.90 76.61 299,900
Nov 16, 2023 77.80 77.80 76.05 76.54 76.25 314,100
Nov 15, 2023 0.30 Dividend
Nov 15, 2023 77.34 79.68 77.34 78.06 77.77 395,700
Nov 14, 2023 77.22 78.43 77.06 77.35 76.76 374,200
Nov 13, 2023 75.81 75.83 74.88 75.05 74.48 446,900
Nov 10, 2023 76.88 76.97 75.30 76.35 75.77 418,900
Nov 9, 2023 77.81 78.02 76.68 76.82 76.24 318,500
Nov 8, 2023 77.75 78.42 77.04 77.38 76.79 390,600
Nov 7, 2023 77.19 77.75 76.90 77.27 76.68 260,400
Nov 6, 2023 77.88 78.12 76.71 77.65 77.06 443,900
Nov 3, 2023 76.72 77.98 76.41 77.59 77.00 429,000
Nov 2, 2023 75.14 76.73 74.97 75.89 75.31 605,300
Nov 1, 2023 73.98 74.02 72.13 73.98 73.42 745,000
Oct 31, 2023 71.89 74.13 71.21 73.80 73.24 651,600
Oct 30, 2023 71.81 72.39 70.79 71.80 71.25 608,400
Oct 27, 2023 69.45 73.21 66.01 71.34 70.80 1,516,500
Oct 26, 2023 69.99 70.99 69.38 70.37 69.84 822,900
Oct 25, 2023 70.52 70.84 69.96 70.25 69.72 574,200
Oct 24, 2023 71.49 72.70 70.41 70.42 69.89 572,800
Oct 23, 2023 71.11 72.13 70.55 71.30 70.76 389,000
Oct 20, 2023 72.16 72.92 71.21 71.33 70.79 638,700
Oct 19, 2023 74.63 75.08 72.94 73.01 72.46 723,900
Oct 18, 2023 75.40 75.78 74.79 74.94 74.37 304,100
Oct 17, 2023 74.37 76.52 74.24 75.98 75.40 513,100
Oct 16, 2023 72.17 74.60 72.05 74.47 73.90 467,700
Oct 13, 2023 71.10 71.83 70.39 71.77 71.22 291,400
Oct 12, 2023 71.39 71.49 70.16 70.97 70.43 290,400
Oct 11, 2023 70.46 71.54 70.46 71.20 70.66 328,200
Oct 10, 2023 70.32 71.16 69.93 70.32 69.79 353,000
Oct 9, 2023 70.22 70.85 69.54 70.55 70.01 412,900
Oct 6, 2023 70.58 71.64 69.94 70.98 70.44 289,000
Oct 5, 2023 71.09 71.89 70.39 71.01 70.47 284,100
Oct 4, 2023 70.73 71.18 69.93 70.96 70.42 277,600
Oct 3, 2023 70.50 71.39 70.19 70.73 70.19 402,300
Oct 2, 2023 74.33 74.63 70.44 70.83 70.29 572,400
Sep 29, 2023 74.38 74.98 73.43 74.10 73.54 551,400
Sep 28, 2023 70.84 72.72 70.52 72.56 72.01 434,400
Sep 27, 2023 70.21 70.88 69.76 70.54 70.00 482,300
Sep 26, 2023 69.61 70.67 69.59 69.96 69.43 314,400
Sep 25, 2023 69.70 70.33 69.57 70.16 69.63 295,700
Sep 22, 2023 70.29 70.70 69.82 69.95 69.42 329,800
Sep 21, 2023 71.17 71.18 70.16 70.21 69.68 233,300
Sep 20, 2023 71.75 72.58 71.58 71.63 71.09 397,500
Sep 19, 2023 70.61 71.56 70.07 71.46 70.92 417,500
Sep 18, 2023 71.83 72.00 70.37 70.56 70.02 382,300
Sep 15, 2023 71.65 72.22 71.52 71.76 71.21 658,400
Sep 14, 2023 71.71 71.99 71.09 71.74 71.20 430,000
Sep 13, 2023 71.52 71.54 70.91 71.10 70.56 469,900
Sep 12, 2023 70.04 71.91 70.00 71.69 71.15 415,000
Sep 11, 2023 72.15 72.15 70.01 70.43 69.90 416,100
Sep 8, 2023 72.42 72.42 71.54 71.58 71.04 398,800
Sep 7, 2023 71.77 72.80 71.77 72.15 71.60 549,000
Sep 6, 2023 72.07 72.41 71.14 72.20 71.65 326,400
Sep 5, 2023 73.58 73.69 71.70 71.93 71.38 378,700
Sep 1, 2023 73.59 74.15 73.52 73.87 73.31 270,800
Aug 31, 2023 73.39 74.02 73.28 73.34 72.78 223,100
Aug 30, 2023 73.53 73.89 73.08 73.52 72.96 336,800
Aug 29, 2023 72.92 73.71 72.50 73.60 73.04 363,400
Aug 28, 2023 71.02 72.67 71.02 72.62 72.07 478,800
Aug 25, 2023 71.10 71.71 70.13 71.02 70.48 388,100
Aug 24, 2023 74.43 74.77 70.75 70.83 70.29 439,600
Aug 23, 2023 73.40 75.10 72.72 74.59 74.02 485,200
Aug 22, 2023 73.88 74.73 73.65 73.88 73.32 684,500
Aug 21, 2023 0.30 Dividend
Aug 21, 2023 74.89 75.28 73.80 74.68 74.11 516,500
Aug 18, 2023 74.20 75.49 74.02 75.03 74.16 367,500
Aug 17, 2023 74.85 75.39 74.65 74.80 73.94 332,400
Aug 16, 2023 74.92 75.83 74.69 74.72 73.86 258,100
Aug 15, 2023 74.82 75.25 74.37 74.88 74.01 347,300
Aug 14, 2023 75.60 75.64 74.88 75.48 74.61 290,500
Aug 11, 2023 75.54 76.22 75.28 75.79 74.91 312,900
Aug 10, 2023 77.10 77.57 75.67 75.68 74.80 271,700
Aug 9, 2023 76.08 77.00 75.70 76.37 75.49 370,100
Aug 8, 2023 74.09 76.42 74.09 76.25 75.37 492,600
Aug 7, 2023 75.25 75.85 74.57 74.86 73.99 531,800
Aug 4, 2023 75.64 76.82 74.97 75.37 74.50 781,200
Aug 3, 2023 74.04 75.81 72.50 75.30 74.43 906,100
Aug 2, 2023 72.00 75.29 71.54 74.25 73.39 1,531,400
Aug 1, 2023 78.13 79.29 77.14 77.30 76.41 636,500
Jul 31, 2023 77.51 79.11 77.51 78.61 77.70 443,200
Jul 28, 2023 77.43 77.93 77.08 77.48 76.58 325,200
Jul 27, 2023 78.31 78.54 76.68 77.10 76.21 781,600
Jul 26, 2023 77.36 78.38 77.33 77.87 76.97 306,600
Jul 25, 2023 77.76 77.78 76.77 77.36 76.47 266,200
Jul 24, 2023 77.67 79.41 77.28 77.60 76.70 302,700
Jul 21, 2023 77.74 77.88 77.10 77.43 76.53 215,700
Jul 20, 2023 78.26 78.27 76.72 77.07 76.18 322,100
Jul 19, 2023 77.60 78.37 77.58 77.95 77.05 325,600
Jul 18, 2023 76.89 78.45 76.83 77.81 76.91 228,300
Jul 17, 2023 76.92 77.50 76.22 77.04 76.15 283,200
Jul 14, 2023 78.07 78.07 76.45 77.38 76.49 327,800
Jul 13, 2023 79.03 79.24 77.76 77.84 76.94 374,600
Jul 12, 2023 77.89 78.76 76.96 78.76 77.85 453,000
Jul 11, 2023 75.95 77.33 75.69 77.13 76.24 352,800
Jul 10, 2023 74.89 76.65 74.73 75.68 74.80 569,400
Jul 7, 2023 75.78 75.78 74.64 75.12 74.25 591,000
Jul 6, 2023 75.10 75.84 74.09 75.63 74.76 555,700
Jul 5, 2023 76.86 76.86 75.51 75.95 75.07 513,400
Jul 3, 2023 77.24 77.71 76.91 77.04 76.15 234,400
Jun 30, 2023 76.87 77.70 76.44 77.24 76.35 442,400
Jun 29, 2023 76.58 77.30 76.01 76.52 75.64 304,700
Jun 28, 2023 76.06 76.57 75.14 76.57 75.68 490,900
Jun 27, 2023 75.27 76.89 75.12 76.29 75.41 279,700
Jun 26, 2023 74.59 75.67 74.35 75.13 74.26 283,500
Jun 23, 2023 74.69 74.90 73.60 74.33 73.47 543,900
Jun 22, 2023 76.10 76.60 75.05 75.25 74.38 391,400
Jun 21, 2023 75.84 76.49 75.30 76.16 75.28 343,900
Jun 20, 2023 76.47 76.52 75.36 76.21 75.33 377,000
Jun 16, 2023 77.79 77.79 76.55 76.92 76.03 536,300
Jun 15, 2023 76.56 77.47 76.23 77.36 76.47 396,300
Jun 14, 2023 76.25 77.37 76.11 76.99 76.10 469,500
Jun 13, 2023 76.65 77.07 76.14 76.26 75.38 312,800
Jun 12, 2023 77.25 77.26 76.00 76.23 75.35 449,800
Jun 9, 2023 77.46 77.72 76.59 76.99 76.10 289,200
Jun 8, 2023 78.79 78.79 76.26 77.54 76.64 307,200
Jun 7, 2023 78.36 79.72 78.26 78.87 77.96 373,100
Jun 6, 2023 75.82 78.16 75.82 77.94 77.04 236,900
Jun 5, 2023 75.04 75.99 74.55 75.82 74.94 292,200
Jun 2, 2023 74.90 76.46 74.08 75.84 74.96 409,800
Jun 1, 2023 73.64 74.01 72.90 73.57 72.72 306,200
May 31, 2023 74.35 74.41 72.84 73.83 72.98 465,600
May 30, 2023 74.72 75.22 73.92 74.61 73.75 253,900
May 26, 2023 73.92 75.09 73.54 74.65 73.79 237,800
May 25, 2023 73.83 75.49 73.41 73.96 73.10 428,500
May 24, 2023 76.03 76.39 73.53 73.91 73.06 291,000
May 23, 2023 76.26 77.13 75.66 76.01 75.13 272,700
May 22, 2023 75.99 76.92 75.04 76.55 75.66 412,700
May 19, 2023 76.61 76.61 74.57 75.75 74.87 577,600
May 18, 2023 76.68 77.05 76.07 76.89 76.00 370,300
May 17, 2023 0.30 Dividend
May 17, 2023 75.83 76.92 75.58 76.44 75.56 309,600
May 16, 2023 76.91 76.91 75.99 76.00 74.82 341,300
May 15, 2023 78.73 79.08 77.19 77.55 76.35 351,900
May 12, 2023 79.49 80.28 77.62 78.22 77.01 294,600
May 11, 2023 79.49 80.04 79.17 79.33 78.10 249,700
May 10, 2023 81.06 81.41 78.48 79.46 78.23 344,400
May 9, 2023 81.34 81.34 80.27 80.31 79.07 285,800
May 8, 2023 82.89 83.29 81.73 82.01 80.74 210,900
May 5, 2023 81.81 83.25 81.47 82.63 81.35 424,200
May 4, 2023 80.22 83.12 80.09 80.72 79.47 480,200
May 3, 2023 81.30 83.68 80.67 80.98 79.73 429,900
May 2, 2023 82.52 82.75 80.91 81.25 79.99 534,200
May 1, 2023 83.44 85.73 83.13 83.28 81.99 499,400
Apr 28, 2023 85.26 86.96 82.00 83.54 82.25 924,500
Apr 27, 2023 86.14 88.17 85.49 87.60 86.25 410,000
Apr 26, 2023 85.86 86.56 85.58 86.14 84.81 361,200
Apr 25, 2023 88.35 89.11 86.11 86.14 84.81 296,600

Related Tickers

RL Ralph Lauren Corporation
168.21
+0.08%
 
KTB Kontoor Brands, Inc.
61.86
+2.71%
 
PVH PVH Corp.
112.87
+0.20%
 
GIII G-III Apparel Group, Ltd.
29.06
+0.38%
 
GIL Gildan Activewear Inc.
35.64
-0.22%
 
OXM Oxford Industries, Inc.
107.25
-0.48%
 
LEVI Levi Strauss & Co.
21.57
-2.22%
 
GOOS Canada Goose Holdings Inc.
11.50
+1.14%
 
VFC V.F. Corporation
12.99
+0.31%
 
UA Under Armour, Inc.
6.61
-0.15%