Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
82.13
+2.03 (2.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 80.71 | 82.30 | 80.51 | 82.13 | 82.13 | 2.53% | 361,965 |
| Sep 25, 2024 | 79.97 | 80.61 | 79.71 | 80.10 | 80.10 | 0.38% | 358,353 |
| Sep 24, 2024 | 80.85 | 81.22 | 79.71 | 79.80 | 79.80 | -1.36% | 397,836 |
| Sep 23, 2024 | 82.24 | 82.89 | 80.88 | 80.90 | 80.90 | -1.62% | 386,795 |
| Sep 20, 2024 | 82.02 | 82.52 | 81.14 | 82.23 | 82.23 | -0.30% | 819,548 |
| Sep 19, 2024 | 84.37 | 84.68 | 82.31 | 82.48 | 82.48 | -0.83% | 439,390 |
| Sep 18, 2024 | 83.42 | 84.36 | 82.65 | 83.17 | 83.17 | -0.50% | 318,900 |
| Sep 17, 2024 | 83.72 | 83.87 | 82.84 | 83.59 | 83.59 | 0.32% | 268,482 |
| Sep 16, 2024 | 82.80 | 83.66 | 82.59 | 83.32 | 83.32 | 0.79% | 232,932 |
| Sep 13, 2024 | 81.86 | 83.26 | 81.26 | 82.67 | 82.67 | 1.49% | 234,952 |
| Sep 12, 2024 | 80.64 | 81.53 | 80.49 | 81.46 | 81.46 | 0.92% | 225,321 |
| Sep 11, 2024 | 80.69 | 80.81 | 79.23 | 80.72 | 80.72 | -0.53% | 274,767 |
| Sep 10, 2024 | 82.04 | 82.12 | 80.67 | 81.15 | 81.15 | -1.08% | 317,221 |
| Sep 9, 2024 | 81.60 | 83.37 | 81.26 | 82.04 | 82.04 | 0.64% | 381,913 |
| Sep 6, 2024 | 81.49 | 82.36 | 80.72 | 81.52 | 81.52 | 0.04% | 270,532 |
| Sep 5, 2024 | 81.62 | 82.00 | 80.65 | 81.49 | 81.49 | 0.07% | 311,295 |
| Sep 4, 2024 | 80.87 | 81.58 | 79.91 | 81.43 | 81.43 | 0.69% | 281,685 |
| Sep 3, 2024 | 80.54 | 81.33 | 80.04 | 80.87 | 80.87 | 0.17% | 409,529 |
| Aug 30, 2024 | 80.97 | 80.97 | 79.91 | 80.73 | 80.73 | 0.32% | 351,238 |
| Aug 29, 2024 | 80.57 | 81.30 | 79.98 | 80.47 | 80.47 | -0.17% | 231,469 |
| Aug 28, 2024 | 82.43 | 82.56 | 80.45 | 80.61 | 80.61 | -2.36% | 303,334 |
| Aug 27, 2024 | 82.94 | 83.46 | 82.44 | 82.56 | 82.56 | -0.96% | 294,195 |
| Aug 26, 2024 | 83.85 | 84.59 | 83.29 | 83.36 | 83.36 | -0.45% | 225,373 |
| Aug 23, 2024 | 81.96 | 83.92 | 81.76 | 83.74 | 83.74 | 2.67% | 302,939 |
| Aug 22, 2024 | 81.99 | 81.99 | 80.76 | 81.56 | 81.56 | -0.39% | 365,482 |
| Aug 21, 2024 | 81.28 | 82.02 | 80.82 | 81.88 | 81.88 | 1.64% | 262,651 |
| Aug 20, 2024 | 80.35 | 80.63 | 79.83 | 80.56 | 80.56 | 0.61% | 271,474 |
| Aug 19, 2024 | 80.36 | 81.02 | 79.83 | 80.07 | 80.07 | -0.01% | 271,376 |
| Aug 16, 2024 | 80.13 | 80.60 | 79.20 | 80.08 | 80.08 | 0.20% | 559,634 |
| Aug 15, 2024 | 81.23 | 81.70 | 79.74 | 79.92 | 79.92 | 0.15% | 453,081 |
| Aug 14, 2024 | 80.63 | 80.98 | 79.76 | 79.80 | 79.50 | -1.13% | 289,709 |
| Aug 13, 2024 | 79.70 | 81.14 | 79.45 | 80.71 | 80.41 | 0.91% | 355,606 |
| Aug 12, 2024 | 80.75 | 81.78 | 79.81 | 79.98 | 79.68 | -0.67% | 373,169 |
| Aug 9, 2024 | 81.91 | 82.03 | 79.88 | 80.52 | 80.22 | -1.58% | 365,011 |
| Aug 8, 2024 | 81.48 | 82.30 | 80.60 | 81.81 | 81.50 | 1.67% | 345,695 |
| Aug 7, 2024 | 81.48 | 82.92 | 80.32 | 80.47 | 80.17 | -0.01% | 623,250 |
| Aug 6, 2024 | 78.53 | 81.98 | 77.67 | 80.48 | 80.18 | 2.90% | 628,616 |
| Aug 5, 2024 | 76.00 | 79.08 | 75.80 | 78.21 | 77.92 | - | 693,413 |
| Aug 2, 2024 | 78.00 | 78.94 | 77.06 | 78.21 | 77.92 | -1.10% | 481,484 |
| Aug 1, 2024 | 81.70 | 83.02 | 79.00 | 79.08 | 78.78 | -3.21% | 662,063 |
| Jul 31, 2024 | 81.19 | 84.00 | 80.43 | 81.70 | 81.39 | 0.59% | 613,233 |
| Jul 30, 2024 | 78.82 | 81.77 | 78.82 | 81.22 | 80.92 | 2.82% | 650,071 |
| Jul 29, 2024 | 76.77 | 79.39 | 76.00 | 78.99 | 78.70 | 3.42% | 707,227 |
| Jul 26, 2024 | 77.45 | 78.55 | 75.42 | 76.38 | 76.09 | -1.09% | 962,119 |
| Jul 25, 2024 | 78.53 | 79.61 | 77.13 | 77.22 | 76.93 | -1.29% | 741,084 |
| Jul 24, 2024 | 78.53 | 78.75 | 77.73 | 78.23 | 77.94 | -0.66% | 462,346 |
| Jul 23, 2024 | 78.29 | 79.85 | 78.29 | 78.75 | 78.46 | 0.48% | 416,565 |
| Jul 22, 2024 | 77.76 | 78.91 | 77.03 | 78.37 | 78.08 | 0.95% | 502,022 |
| Jul 19, 2024 | 78.01 | 78.47 | 77.40 | 77.63 | 77.34 | -1.77% | 382,419 |
| Jul 18, 2024 | 80.47 | 80.74 | 78.49 | 79.03 | 78.73 | -1.75% | 357,028 |
| Jul 17, 2024 | 79.21 | 80.78 | 78.98 | 80.44 | 80.14 | 1.14% | 477,862 |
| Jul 16, 2024 | 77.87 | 80.04 | 77.67 | 79.53 | 79.23 | 2.34% | 485,218 |
| Jul 15, 2024 | 78.80 | 78.92 | 77.62 | 77.71 | 77.42 | -1.38% | 338,168 |
| Jul 12, 2024 | 79.73 | 79.99 | 78.54 | 78.80 | 78.51 | -0.47% | 500,648 |
| Jul 11, 2024 | 78.18 | 79.48 | 78.09 | 79.17 | 78.87 | 2.09% | 463,974 |
| Jul 10, 2024 | 78.20 | 78.62 | 76.67 | 77.55 | 77.26 | -0.83% | 468,643 |
| Jul 9, 2024 | 79.55 | 80.44 | 78.16 | 78.20 | 77.91 | -1.75% | 406,162 |
| Jul 8, 2024 | 78.72 | 80.25 | 77.90 | 79.59 | 79.29 | 4.50% | 1,116,962 |
| Jul 5, 2024 | 76.48 | 76.70 | 75.49 | 76.16 | 75.88 | -0.56% | 586,967 |
| Jul 3, 2024 | 77.36 | 77.44 | 76.42 | 76.59 | 76.30 | -0.74% | 199,376 |
| Jul 2, 2024 | 77.11 | 77.71 | 76.58 | 77.16 | 76.87 | 0.01% | 670,439 |
| Jul 1, 2024 | 79.40 | 79.83 | 76.97 | 77.15 | 76.86 | -2.44% | 528,234 |
| Jun 28, 2024 | 78.62 | 79.90 | 78.18 | 79.08 | 78.78 | 0.80% | 651,327 |
| Jun 27, 2024 | 79.64 | 79.64 | 78.26 | 78.45 | 78.16 | -1.88% | 509,585 |
| Jun 26, 2024 | 81.67 | 82.17 | 79.84 | 79.95 | 79.65 | -2.03% | 487,034 |
| Jun 25, 2024 | 83.60 | 83.75 | 81.30 | 81.61 | 81.31 | -2.51% | 309,823 |
| Jun 24, 2024 | 83.49 | 84.67 | 82.67 | 83.71 | 83.40 | 0.17% | 349,931 |
| Jun 21, 2024 | 82.30 | 83.84 | 81.75 | 83.57 | 83.26 | 1.89% | 1,040,983 |
| Jun 20, 2024 | 81.54 | 82.84 | 80.77 | 82.02 | 81.71 | 0.37% | 415,720 |
| Jun 18, 2024 | 82.01 | 82.34 | 81.29 | 81.72 | 81.41 | -0.32% | 443,587 |
| Jun 17, 2024 | 80.56 | 82.28 | 80.39 | 81.98 | 81.67 | 1.69% | 424,341 |
| Jun 14, 2024 | 81.51 | 82.74 | 80.48 | 80.62 | 80.32 | -1.53% | 250,001 |
| Jun 13, 2024 | 81.04 | 82.05 | 80.00 | 81.87 | 81.56 | 0.74% | 471,888 |
| Jun 12, 2024 | 82.53 | 82.88 | 80.51 | 81.27 | 80.97 | -0.16% | 324,169 |
| Jun 11, 2024 | 81.63 | 81.83 | 80.91 | 81.40 | 81.10 | -0.63% | 275,532 |
| Jun 10, 2024 | 82.42 | 82.43 | 81.35 | 81.92 | 81.61 | -1.10% | 309,794 |
| Jun 7, 2024 | 83.45 | 84.17 | 82.22 | 82.83 | 82.52 | -1.03% | 281,403 |
| Jun 6, 2024 | 84.09 | 84.31 | 83.38 | 83.69 | 83.38 | -0.37% | 368,811 |
| Jun 5, 2024 | 85.14 | 85.16 | 83.61 | 84.00 | 83.69 | -1.14% | 311,698 |
| Jun 4, 2024 | 86.37 | 87.16 | 84.67 | 84.97 | 84.65 | -2.31% | 419,560 |
| Jun 3, 2024 | 85.96 | 87.23 | 85.68 | 86.98 | 86.66 | 1.59% | 489,007 |
| May 31, 2024 | 84.19 | 85.74 | 81.82 | 85.62 | 85.30 | 2.15% | 421,574 |
| May 30, 2024 | 82.87 | 84.36 | 82.74 | 83.82 | 83.51 | 1.15% | 411,308 |
| May 29, 2024 | 82.79 | 83.53 | 81.85 | 82.87 | 82.56 | -0.13% | 416,062 |
| May 28, 2024 | 83.96 | 84.78 | 82.86 | 82.98 | 82.67 | -1.25% | 293,027 |
| May 24, 2024 | 84.80 | 84.82 | 83.74 | 84.03 | 83.72 | -0.64% | 296,363 |
| May 23, 2024 | 84.38 | 85.09 | 83.73 | 84.57 | 84.25 | 0.11% | 350,075 |
| May 22, 2024 | 85.18 | 86.00 | 84.00 | 84.48 | 84.16 | -1.57% | 374,822 |
| May 21, 2024 | 84.51 | 85.89 | 84.10 | 85.83 | 85.51 | 1.19% | 399,351 |
| May 20, 2024 | 83.61 | 84.95 | 83.31 | 84.82 | 84.50 | 1.45% | 370,944 |
| May 17, 2024 | 84.23 | 84.23 | 83.23 | 83.61 | 83.30 | -0.48% | 318,933 |
| May 16, 2024 | 83.69 | 84.10 | 83.44 | 84.01 | 83.70 | 0.50% | 262,038 |
| May 15, 2024 | 84.69 | 84.77 | 83.19 | 83.59 | 83.28 | -1.33% | 261,116 |
| May 14, 2024 | 85.67 | 85.96 | 84.03 | 84.72 | 84.10 | -0.06% | 355,404 |
| May 13, 2024 | 84.50 | 86.73 | 84.10 | 84.77 | 84.15 | 0.83% | 560,362 |
| May 10, 2024 | 83.00 | 84.20 | 82.37 | 84.07 | 83.46 | 1.30% | 653,938 |
| May 9, 2024 | 82.10 | 82.99 | 81.81 | 82.99 | 82.38 | 1.29% | 211,057 |
| May 8, 2024 | 82.11 | 82.44 | 81.30 | 81.93 | 81.33 | -0.33% | 348,478 |
| May 7, 2024 | 81.76 | 82.43 | 81.69 | 82.20 | 81.60 | 1.07% | 324,361 |
| May 6, 2024 | 81.49 | 81.75 | 81.11 | 81.33 | 80.74 | 0.40% | 313,254 |