Skip to main content
Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
80.10
-1.73 (-2.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

COLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202481.4081.4079.7680.1080.10-2.47%345,762
Nov 19, 202481.7082.5681.0482.1381.82-0.36%323,915
Nov 18, 202483.9983.9982.2182.4382.12-1.41%547,994
Nov 15, 202484.6985.0783.5183.6183.30-1.28%425,215
Nov 14, 202484.9385.6584.6084.6984.370.12%360,602
Nov 13, 202483.4685.2683.4684.5984.271.48%405,737
Nov 12, 202483.7984.1182.4583.3683.05-0.35%612,067
Nov 11, 202483.8784.8883.4683.6583.340.24%544,287
Nov 8, 202484.9185.0583.0483.4583.14-1.96%615,551
Nov 7, 202483.7985.7283.7985.1284.801.59%318,473
Nov 6, 202484.3685.1883.0083.7983.480.84%714,534
Nov 5, 202481.6383.8881.6383.0982.781.60%645,679
Nov 4, 202480.6682.4280.5981.7881.481.78%611,104
Nov 1, 202480.0081.1879.3680.3580.05-0.15%852,835
Oct 31, 202479.8382.3279.3680.4780.175.59%1,399,275
Oct 30, 202476.0177.4676.0176.2175.930.12%882,721
Oct 29, 202476.0077.2375.7776.1275.840.55%453,603
Oct 28, 202475.8177.1175.6575.7075.420.69%549,569
Oct 25, 202477.1577.8375.0875.1874.90-2.08%367,356
Oct 24, 202478.2978.4676.7776.7876.49-1.49%364,573
Oct 23, 202478.6879.0477.7077.9477.65-1.47%298,612
Oct 22, 202480.6880.6878.9279.1078.81-2.14%366,905
Oct 21, 202484.0084.0479.8480.8380.53-4.22%477,130
Oct 18, 202483.7584.4082.9684.3984.080.98%377,592
Oct 17, 202479.9283.7879.9283.5783.260.82%410,861
Oct 16, 202481.9583.1081.2682.8982.581.51%269,055
Oct 15, 202479.8782.8379.8781.6681.362.16%264,897
Oct 14, 202480.2180.4779.5679.9379.63-0.25%343,542
Oct 11, 202479.6580.3779.6580.1379.830.86%225,857
Oct 10, 202480.0780.6979.2679.4579.15-1.16%330,540
Oct 9, 202480.7881.1380.3080.3880.08-0.47%174,864
Oct 8, 202479.9280.8879.5980.7680.460.87%244,737
Oct 7, 202482.0182.0179.4780.0679.76-2.88%332,371
Oct 4, 202481.5982.5181.2182.4382.121.78%215,553
Oct 3, 202481.6981.9080.8080.9980.69-1.42%292,363
Oct 2, 202483.6283.8181.9682.1681.85-2.56%323,706
Oct 1, 202482.9484.7681.7684.3284.011.36%491,377
Sep 30, 202482.8983.3881.8183.1982.880.52%426,123
Sep 27, 202482.6783.9982.1782.7682.450.77%258,287
Sep 26, 202480.7182.3080.5182.1381.822.53%361,965
Sep 25, 202479.9780.6179.7180.1079.800.38%358,353
Sep 24, 202480.8581.2279.7179.8079.50-1.36%397,836
Sep 23, 202482.2482.8980.8880.9080.60-1.62%386,795
Sep 20, 202482.0282.5281.1482.2381.92-0.30%819,548
Sep 19, 202484.3784.6882.3182.4882.17-0.83%439,390
Sep 18, 202483.4284.3682.6583.1782.86-0.50%318,900
Sep 17, 202483.7283.8782.8483.5983.280.32%268,482
Sep 16, 202482.8083.6682.5983.3283.010.79%232,932
Sep 13, 202481.8683.2681.2682.6782.361.49%234,952
Sep 12, 202480.6481.5380.4981.4681.160.92%225,321
Sep 11, 202480.6980.8179.2380.7280.42-0.53%274,767
Sep 10, 202482.0482.1280.6781.1580.85-1.08%317,221
Sep 9, 202481.6083.3781.2682.0481.730.64%381,913
Sep 6, 202481.4982.3680.7281.5281.220.04%270,532
Sep 5, 202481.6282.0080.6581.4981.190.07%311,295
Sep 4, 202480.8781.5879.9181.4381.130.69%281,685
Sep 3, 202480.5481.3380.0480.8780.570.17%409,529
Aug 30, 202480.9780.9779.9180.7380.430.32%351,238
Aug 29, 202480.5781.3079.9880.4780.17-0.17%231,469
Aug 28, 202482.4382.5680.4580.6180.31-2.36%303,334
Aug 27, 202482.9483.4682.4482.5682.25-0.96%294,195
Aug 26, 202483.8584.5983.2983.3683.05-0.45%225,373
Aug 23, 202481.9683.9281.7683.7483.432.67%302,939
Aug 22, 202481.9981.9980.7681.5681.26-0.39%365,482
Aug 21, 202481.2882.0280.8281.8881.571.64%262,651
Aug 20, 202480.3580.6379.8380.5680.260.61%271,474
Aug 19, 202480.3681.0279.8380.0779.77-0.01%271,376
Aug 16, 202480.1380.6079.2080.0879.780.20%559,634
Aug 15, 202481.2381.7079.7479.9279.620.15%453,081
Aug 14, 202480.6380.9879.7679.8079.21-1.13%289,709
Aug 13, 202479.7081.1479.4580.7180.110.91%355,606
Aug 12, 202480.7581.7879.8179.9879.38-0.67%373,169
Aug 9, 202481.9182.0379.8880.5279.92-1.58%365,011
Aug 8, 202481.4882.3080.6081.8181.201.67%345,695
Aug 7, 202481.4882.9280.3280.4779.87-0.01%623,250
Aug 6, 202478.5381.9877.6780.4879.882.90%628,616
Aug 5, 202476.0079.0875.8078.2177.63-693,413
Aug 2, 202478.0078.9477.0678.2177.63-1.10%481,484
Aug 1, 202481.7083.0279.0079.0878.49-3.21%662,063
Jul 31, 202481.1984.0080.4381.7081.090.59%613,233
Jul 30, 202478.8281.7778.8281.2280.612.82%650,071
Jul 29, 202476.7779.3976.0078.9978.403.42%707,227
Jul 26, 202477.4578.5575.4276.3875.81-1.09%962,119
Jul 25, 202478.5379.6177.1377.2276.64-1.29%741,084
Jul 24, 202478.5378.7577.7378.2377.65-0.66%462,346
Jul 23, 202478.2979.8578.2978.7578.160.48%416,565
Jul 22, 202477.7678.9177.0378.3777.790.95%502,022
Jul 19, 202478.0178.4777.4077.6377.05-1.77%382,419
Jul 18, 202480.4780.7478.4979.0378.44-1.75%357,028
Jul 17, 202479.2180.7878.9880.4479.841.14%477,862
Jul 16, 202477.8780.0477.6779.5378.942.34%485,218
Jul 15, 202478.8078.9277.6277.7177.13-1.38%338,168
Jul 12, 202479.7379.9978.5478.8078.21-0.47%500,648
Jul 11, 202478.1879.4878.0979.1778.582.09%463,974
Jul 10, 202478.2078.6276.6777.5576.97-0.83%468,643
Jul 9, 202479.5580.4478.1678.2077.62-1.75%406,162
Jul 8, 202478.7280.2577.9079.5979.004.50%1,116,962
Jul 5, 202476.4876.7075.4976.1675.59-0.56%586,967
Jul 3, 202477.3677.4476.4276.5976.02-0.74%199,376
Jul 2, 202477.1177.7176.5877.1676.590.01%670,439