COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	54.18	55.34	53.14	53.25	53.25	-1.21%	912,491
Sep 16, 2025	54.15	54.28	53.44	53.90	53.90	-0.39%	682,330
Sep 15, 2025	54.70	54.98	53.74	54.11	54.11	-0.92%	772,372
Sep 12, 2025	55.38	55.38	54.11	54.61	54.61	-1.94%	540,536
Sep 11, 2025	55.20	55.90	54.90	55.69	55.69	1.22%	645,217
Sep 10, 2025	55.00	55.32	54.45	55.02	55.02	-0.40%	865,060
Sep 9, 2025	56.22	56.22	55.09	55.24	55.24	-2.32%	512,432
Sep 8, 2025	56.60	56.97	55.06	56.55	56.55	0.09%	813,366
Sep 5, 2025	57.43	58.48	56.17	56.50	56.50	-1.77%	734,525
Sep 4, 2025	56.32	57.58	56.32	57.52	57.52	1.59%	752,504
Sep 3, 2025	56.37	57.35	55.94	56.62	56.62	0.44%	945,720
Sep 2, 2025	55.31	56.62	55.31	56.37	56.37	1.17%	970,621
Aug 29, 2025	54.93	56.27	54.88	55.72	55.72	1.24%	865,135
Aug 28, 2025	55.51	55.68	54.42	55.04	55.04	-0.25%	737,850
Aug 27, 2025	54.69	55.22	53.83	55.18	55.18	1.17%	753,159
Aug 26, 2025	55.47	56.04	54.18	54.54	54.54	-1.55%	660,242
Aug 25, 2025	56.41	56.75	55.24	55.40	55.40	-1.98%	472,563
Aug 22, 2025	54.06	56.94	53.83	56.52	56.52	5.53%	653,556
Aug 21, 2025	53.24	53.82	52.95	53.56	53.56	-0.83%	571,817
Aug 20, 2025	54.32	54.98	53.55	54.01	53.71	-0.81%	800,215
Aug 19, 2025	54.00	54.75	53.64	54.45	54.15	1.19%	687,835
Aug 18, 2025	53.48	54.26	53.33	53.81	53.51	0.67%	611,094
Aug 15, 2025	53.28	53.69	52.97	53.45	53.15	1.38%	684,854
Aug 14, 2025	51.78	52.91	51.25	52.72	52.43	-0.66%	708,961
Aug 13, 2025	50.88	53.13	50.88	53.07	52.77	4.92%	586,991
Aug 12, 2025	49.65	50.64	49.52	50.58	50.30	2.35%	550,735
Aug 11, 2025	50.78	51.04	49.32	49.42	49.15	-2.52%	631,085
Aug 8, 2025	50.84	50.99	50.00	50.70	50.42	-0.53%	677,666
Aug 7, 2025	52.24	52.41	50.85	50.97	50.69	-1.68%	670,538
Aug 6, 2025	52.47	53.00	51.69	51.84	51.55	-0.86%	668,989
Aug 5, 2025	51.26	52.66	51.13	52.29	52.00	2.37%	794,062
Aug 4, 2025	49.92	51.09	49.38	51.08	50.80	3.61%	1,135,832
Aug 1, 2025	49.96	52.14	48.11	49.30	49.03	-12.85%	2,604,900
Jul 31, 2025	57.75	57.95	56.33	56.57	56.26	-3.13%	856,377
Jul 30, 2025	59.64	59.96	58.04	58.40	58.08	-1.58%	662,931
Jul 29, 2025	60.18	60.34	58.86	59.34	59.01	-1.71%	789,234
Jul 28, 2025	60.86	61.08	60.15	60.37	60.03	-0.43%	487,846
Jul 25, 2025	60.85	61.28	59.50	60.63	60.29	0.31%	482,605
Jul 24, 2025	61.97	62.36	60.39	60.44	60.10	-3.23%	550,522
Jul 23, 2025	62.71	63.28	62.33	62.46	62.11	0.60%	430,362
Jul 22, 2025	60.28	62.13	60.28	62.09	61.74	3.69%	486,054
Jul 21, 2025	60.02	60.73	59.82	59.88	59.55	0.45%	477,838
Jul 18, 2025	60.44	60.60	59.39	59.61	59.28	-0.50%	500,939
Jul 17, 2025	59.28	60.05	59.10	59.91	59.58	1.06%	500,160
Jul 16, 2025	58.90	59.40	58.55	59.28	58.95	1.13%	554,968
Jul 15, 2025	60.54	60.89	58.61	58.62	58.29	-3.01%	493,431
Jul 14, 2025	61.23	61.23	59.79	60.44	60.10	-1.64%	512,133
Jul 11, 2025	63.07	63.09	61.28	61.45	61.11	-3.33%	401,376
Jul 10, 2025	62.97	64.78	62.84	63.57	63.22	0.60%	526,556
Jul 9, 2025	63.75	63.96	62.58	63.19	62.84	-0.89%	551,083