COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	90.11	90.55	89.54	90.30	90.30	0.20%	618,985
Feb 19, 2025	88.00	90.49	86.64	90.12	90.12	1.43%	903,420
Feb 18, 2025	84.64	88.97	84.64	88.85	88.85	5.05%	953,512
Feb 14, 2025	82.85	84.93	82.37	84.58	84.58	2.41%	774,046
Feb 13, 2025	79.86	82.72	79.61	82.59	82.59	3.94%	716,227
Feb 12, 2025	77.62	80.22	77.60	79.46	79.46	1.43%	665,654
Feb 11, 2025	78.56	79.36	76.30	78.34	78.34	0.44%	1,160,450
Feb 10, 2025	79.24	80.16	77.69	78.00	78.00	-1.60%	883,504
Feb 7, 2025	79.32	81.37	78.58	79.27	79.27	-0.49%	859,845
Feb 6, 2025	81.99	82.47	79.47	79.66	79.66	-1.62%	916,252
Feb 5, 2025	79.00	82.66	78.88	80.97	80.97	-5.70%	1,625,400
Feb 4, 2025	85.69	87.42	85.16	85.86	85.86	0.79%	872,594
Feb 3, 2025	86.54	87.38	84.55	85.19	85.19	-3.52%	930,152
Jan 31, 2025	90.10	90.65	88.27	88.30	88.30	-2.28%	596,328
Jan 30, 2025	89.20	90.95	88.41	90.36	90.36	2.09%	448,660
Jan 29, 2025	89.72	90.42	88.50	88.51	88.51	-1.27%	522,264
Jan 28, 2025	89.05	91.01	89.05	89.65	89.65	0.08%	423,572
Jan 27, 2025	89.08	89.95	88.67	89.58	89.58	0.26%	368,407
Jan 24, 2025	89.57	90.98	88.78	89.35	89.35	-0.19%	453,861
Jan 23, 2025	87.08	89.66	86.61	89.52	89.52	2.11%	464,886
Jan 22, 2025	87.09	87.77	86.44	87.67	87.67	0.50%	347,832
Jan 21, 2025	84.32	87.33	83.90	87.23	87.23	4.32%	340,895
Jan 17, 2025	83.57	84.34	82.98	83.62	83.62	0.94%	267,862
Jan 16, 2025	82.78	83.00	82.03	82.84	82.84	-0.12%	260,433
Jan 15, 2025	84.26	84.58	82.79	82.94	82.94	-0.59%	332,898
Jan 14, 2025	83.57	84.68	83.11	83.43	83.43	0.28%	339,499
Jan 13, 2025	82.27	83.64	81.29	83.20	83.20	0.76%	407,188
Jan 10, 2025	81.96	83.07	81.57	82.57	82.57	-0.06%	358,250
Jan 8, 2025	82.25	83.29	80.76	82.62	82.62	0.27%	337,318
Jan 7, 2025	82.54	83.96	81.93	82.40	82.40	-0.84%	384,686
Jan 6, 2025	82.87	83.85	82.59	83.10	83.10	0.52%	506,575
Jan 3, 2025	82.18	83.43	81.00	82.67	82.67	-	394,775
Jan 2, 2025	84.72	85.45	82.40	82.67	82.67	-1.50%	439,231
Dec 31, 2024	83.88	84.74	83.76	83.93	83.93	0.55%	449,767
Dec 30, 2024	85.18	85.21	83.12	83.47	83.47	-2.67%	414,698
Dec 27, 2024	86.26	86.83	85.57	85.76	85.76	-0.92%	299,036
Dec 26, 2024	87.05	87.91	86.23	86.56	86.56	-0.79%	313,942
Dec 24, 2024	87.04	87.46	86.75	87.25	87.25	0.02%	124,428
Dec 23, 2024	87.76	88.69	85.97	87.23	87.23	-1.22%	404,199
Dec 20, 2024	87.72	89.35	87.63	88.31	88.31	0.74%	1,564,569
Dec 19, 2024	87.76	88.57	87.05	87.66	87.66	0.01%	473,709
Dec 18, 2024	90.69	91.30	87.58	87.65	87.65	-3.37%	450,641
Dec 17, 2024	89.77	90.94	89.50	90.71	90.71	0.96%	502,492
Dec 16, 2024	88.57	90.50	87.51	89.85	89.85	1.25%	437,792
Dec 13, 2024	88.42	88.90	87.44	88.74	88.74	0.07%	337,815
Dec 12, 2024	88.72	89.39	87.80	88.68	88.68	-0.38%	353,285
Dec 11, 2024	90.10	90.48	88.87	89.02	89.02	-1.19%	567,990
Dec 10, 2024	90.65	90.86	88.63	90.09	90.09	-0.62%	418,740
Dec 9, 2024	88.44	91.24	87.93	90.65	90.65	2.60%	676,433
Dec 6, 2024	88.85	89.57	87.89	88.35	88.35	0.53%	325,227
Dec 5, 2024	88.84	88.84	87.15	87.88	87.88	-0.79%	472,702
Dec 4, 2024	88.01	88.82	87.46	88.58	88.58	0.26%	366,103
Dec 3, 2024	88.23	88.92	87.33	88.35	88.35	0.28%	317,501
Dec 2, 2024	87.37	88.18	86.05	88.10	88.10	0.99%	734,522
Nov 29, 2024	87.42	88.51	87.16	87.24	87.24	0.09%	239,049
Nov 27, 2024	87.11	88.14	86.45	87.16	87.16	0.28%	319,588
Nov 26, 2024	87.89	88.33	86.83	86.92	86.92	-1.31%	392,954
Nov 25, 2024	84.54	88.62	84.54	88.07	88.07	5.50%	724,104
Nov 22, 2024	81.73	83.80	81.48	83.48	83.48	3.07%	413,481
Nov 21, 2024	80.60	81.65	80.01	80.99	80.99	1.11%	312,867
Nov 20, 2024	81.40	81.40	79.76	80.10	80.10	-2.47%	345,762
Nov 19, 2024	81.70	82.56	81.04	82.13	81.82	-0.36%	323,915
Nov 18, 2024	83.99	83.99	82.21	82.43	82.12	-1.41%	547,994
Nov 15, 2024	84.69	85.07	83.51	83.61	83.30	-1.28%	425,215
Nov 14, 2024	84.93	85.65	84.60	84.69	84.37	0.12%	360,602
Nov 13, 2024	83.46	85.26	83.46	84.59	84.27	1.48%	405,737
Nov 12, 2024	83.79	84.11	82.45	83.36	83.05	-0.35%	612,067
Nov 11, 2024	83.87	84.88	83.46	83.65	83.34	0.24%	544,287
Nov 8, 2024	84.91	85.05	83.04	83.45	83.14	-1.96%	615,551
Nov 7, 2024	83.79	85.72	83.79	85.12	84.80	1.59%	318,473
Nov 6, 2024	84.36	85.18	83.00	83.79	83.48	0.84%	714,534
Nov 5, 2024	81.63	83.88	81.63	83.09	82.78	1.60%	645,679
Nov 4, 2024	80.66	82.42	80.59	81.78	81.48	1.78%	611,104
Nov 1, 2024	80.00	81.18	79.36	80.35	80.05	-0.15%	852,835
Oct 31, 2024	79.83	82.32	79.36	80.47	80.17	5.59%	1,399,275
Oct 30, 2024	76.01	77.46	76.01	76.21	75.93	0.12%	882,721
Oct 29, 2024	76.00	77.23	75.77	76.12	75.84	0.55%	453,603
Oct 28, 2024	75.81	77.11	75.65	75.70	75.42	0.69%	549,569
Oct 25, 2024	77.15	77.83	75.08	75.18	74.90	-2.08%	367,356
Oct 24, 2024	78.29	78.46	76.77	76.78	76.49	-1.49%	364,573
Oct 23, 2024	78.68	79.04	77.70	77.94	77.65	-1.47%	298,612
Oct 22, 2024	80.68	80.68	78.92	79.10	78.81	-2.14%	366,905
Oct 21, 2024	84.00	84.04	79.84	80.83	80.53	-4.22%	477,130
Oct 18, 2024	83.75	84.40	82.96	84.39	84.08	0.98%	377,592
Oct 17, 2024	79.92	83.78	79.92	83.57	83.26	0.82%	410,861
Oct 16, 2024	81.95	83.10	81.26	82.89	82.58	1.51%	269,055
Oct 15, 2024	79.87	82.83	79.87	81.66	81.36	2.16%	264,897
Oct 14, 2024	80.21	80.47	79.56	79.93	79.63	-0.25%	343,542
Oct 11, 2024	79.65	80.37	79.65	80.13	79.83	0.86%	225,857
Oct 10, 2024	80.07	80.69	79.26	79.45	79.15	-1.16%	330,540
Oct 9, 2024	80.78	81.13	80.30	80.38	80.08	-0.47%	174,864
Oct 8, 2024	79.92	80.88	79.59	80.76	80.46	0.87%	244,737
Oct 7, 2024	82.01	82.01	79.47	80.06	79.76	-2.88%	332,371
Oct 4, 2024	81.59	82.51	81.21	82.43	82.12	1.78%	215,553
Oct 3, 2024	81.69	81.90	80.80	80.99	80.69	-1.42%	292,363
Oct 2, 2024	83.62	83.81	81.96	82.16	81.85	-2.56%	323,706
Oct 1, 2024	82.94	84.76	81.76	84.32	84.01	1.36%	491,377
Sep 30, 2024	82.89	83.38	81.81	83.19	82.88	0.52%	426,123
Sep 27, 2024	82.67	83.99	82.17	82.76	82.45	0.77%	258,287
Sep 26, 2024	80.71	82.30	80.51	82.13	81.82	2.53%	361,965