COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	58.47	60.32	58.47	59.46	-	2.71%	171,710
Aug 18, 2026	57.57	58.43	57.31	57.89	57.89	1.40%	700,531
Aug 17, 2026	56.83	57.23	56.00	57.09	57.09	-0.57%	519,451
Aug 14, 2026	58.00	58.00	56.61	57.42	57.42	-0.64%	381,959
Aug 13, 2026	56.87	57.86	56.45	57.79	57.79	2.65%	710,917
Aug 12, 2026	56.00	56.69	55.70	56.30	56.30	-0.04%	673,525
Aug 11, 2026	56.76	57.59	56.08	56.32	56.32	-1.23%	662,701
Aug 10, 2026	57.50	57.73	56.60	57.02	57.02	-0.59%	678,315
Aug 7, 2026	57.28	57.58	56.35	57.36	57.36	0.14%	524,098
Aug 6, 2026	57.29	58.17	56.85	57.28	57.28	0.14%	779,315
Aug 5, 2026	57.51	58.63	57.07	57.20	57.20	-0.68%	935,307
Aug 4, 2026	58.44	58.72	57.31	57.59	57.59	-1.81%	1,313,496
Aug 3, 2026	60.29	61.23	58.14	58.65	58.65	-1.23%	884,534
Jul 31, 2026	61.79	61.88	58.48	59.38	59.38	-5.43%	1,320,484
Jul 30, 2026	63.48	63.93	62.08	62.79	62.79	-1.21%	854,445
Jul 29, 2026	63.74	64.00	62.41	63.56	63.56	-1.41%	487,438
Jul 28, 2026	64.16	65.07	64.15	64.47	64.47	1.59%	445,571
Jul 27, 2026	63.40	63.94	62.00	63.46	63.46	1.83%	719,252
Jul 24, 2026	61.30	62.87	61.02	62.32	62.32	0.96%	416,323
Jul 23, 2026	62.52	62.96	60.65	61.73	61.73	-2.74%	765,976
Jul 22, 2026	63.29	64.89	63.29	63.47	63.47	0.41%	557,865
Jul 21, 2026	61.81	63.34	61.71	63.21	63.21	2.96%	578,130
Jul 20, 2026	63.42	63.86	60.93	61.39	61.39	-3.32%	899,708
Jul 17, 2026	64.35	65.40	63.17	63.50	63.50	-1.29%	443,773
Jul 16, 2026	63.67	64.96	63.67	64.33	64.33	1.68%	464,795
Jul 15, 2026	62.45	64.88	62.45	63.27	63.27	0.91%	468,064
Jul 14, 2026	64.09	64.16	61.91	62.70	62.70	-1.60%	398,486
Jul 13, 2026	63.64	64.53	63.42	63.72	63.72	1.19%	425,431
Jul 10, 2026	63.90	64.71	62.90	62.97	62.97	-1.01%	439,118
Jul 9, 2026	62.48	64.36	62.17	63.61	63.61	1.56%	435,782
Jul 8, 2026	63.48	63.49	61.84	62.63	62.63	-2.19%	439,998
Jul 7, 2026	63.61	64.66	63.08	64.03	64.03	1.15%	356,206
Jul 6, 2026	63.36	63.70	61.57	63.30	63.30	-0.03%	442,417
Jul 2, 2026	63.75	64.81	62.79	63.32	63.32	-0.58%	515,072
Jul 1, 2026	62.12	63.75	61.32	63.69	63.69	3.02%	411,079
Jun 30, 2026	61.08	62.39	60.39	61.82	61.82	0.29%	468,421
Jun 29, 2026	64.15	64.16	61.24	61.64	61.64	-4.45%	606,129
Jun 26, 2026	63.86	64.81	63.58	64.51	64.51	1.02%	804,859
Jun 25, 2026	64.22	65.34	62.64	63.86	63.86	-1.01%	668,413
Jun 24, 2026	64.50	65.48	64.04	64.51	64.51	0.88%	454,276
Jun 23, 2026	64.40	64.83	63.24	63.95	63.95	-1.28%	489,348
Jun 22, 2026	66.54	67.04	64.62	64.78	64.78	-2.53%	895,160
Jun 18, 2026	64.97	67.19	64.97	66.46	66.46	3.88%	968,949
Jun 17, 2026	65.04	66.28	63.59	63.98	63.98	-2.16%	544,806
Jun 16, 2026	66.83	67.37	65.07	65.39	65.39	-2.21%	471,831
Jun 15, 2026	67.87	69.06	66.76	66.87	66.87	-0.18%	485,523
Jun 12, 2026	67.29	67.95	66.41	66.99	66.99	0.65%	406,884
Jun 11, 2026	64.98	66.74	64.70	66.56	66.56	3.25%	444,272
Jun 10, 2026	65.53	65.98	64.35	64.47	64.47	-1.92%	380,824
Jun 9, 2026	65.48	67.10	64.94	65.73	65.73	0.91%	399,841