Skip to main content
Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
88.31
+0.65 (0.74%)
At close: Dec 20, 2024, 4:00 PM
88.65
+0.34 (0.39%)
After-hours: Dec 20, 2024, 4:18 PM EST

COLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202487.7289.3587.6388.3188.310.74%1,564,569
Dec 19, 202487.7688.5787.0587.6687.660.01%473,709
Dec 18, 202490.6991.3087.5887.6587.65-3.37%450,641
Dec 17, 202489.7790.9489.5090.7190.710.96%502,492
Dec 16, 202488.5790.5087.5189.8589.851.25%437,792
Dec 13, 202488.4288.9087.4488.7488.740.07%337,815
Dec 12, 202488.7289.3987.8088.6888.68-0.38%353,285
Dec 11, 202490.1090.4888.8789.0289.02-1.19%567,990
Dec 10, 202490.6590.8688.6390.0990.09-0.62%418,740
Dec 9, 202488.4491.2487.9390.6590.652.60%676,433
Dec 6, 202488.8589.5787.8988.3588.350.53%325,227
Dec 5, 202488.8488.8487.1587.8887.88-0.79%472,702
Dec 4, 202488.0188.8287.4688.5888.580.26%366,103
Dec 3, 202488.2388.9287.3388.3588.350.28%317,501
Dec 2, 202487.3788.1886.0588.1088.100.99%734,522
Nov 29, 202487.4288.5187.1687.2487.240.09%239,049
Nov 27, 202487.1188.1486.4587.1687.160.28%319,588
Nov 26, 202487.8988.3386.8386.9286.92-1.31%392,954
Nov 25, 202484.5488.6284.5488.0788.075.50%724,104
Nov 22, 202481.7383.8081.4883.4883.483.07%413,481
Nov 21, 202480.6081.6580.0180.9980.991.11%312,867
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