NasdaqGS - Nasdaq Real Time Price USD

Columbia Sportswear Company (COLM)

Time to buy COLM?
64.38
+1.17
+(1.85%)
As of 2:15:18 PM EDT. Market Open.
Time to buy COLM?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202563.8665.4863.2964.3864.38455,117
May 6, 202560.6463.4260.6463.2163.211,808,400
May 5, 202559.5762.6459.5762.1462.141,559,200
May 2, 202560.6061.9658.4459.6359.631,982,200
May 1, 202562.0363.4261.2962.2762.271,233,900
Apr 30, 202561.9662.3860.2462.1762.17949,200
Apr 29, 202563.2063.9462.5562.7462.741,019,600
Apr 28, 202564.2065.6363.7464.0064.00633,500
Apr 25, 202565.5565.6063.8664.6664.66913,800
Apr 24, 202565.3966.9664.9865.9665.96781,900
Apr 23, 202566.7468.0965.0265.2765.27721,600
Apr 22, 202563.8564.5662.9764.3464.34838,500
Apr 21, 202564.6564.6561.9663.0863.081,041,900
Apr 17, 202565.1065.7364.4965.5265.52842,800
Apr 16, 202565.5866.9564.4264.9164.91614,700
Apr 15, 202567.6768.4965.6765.9765.97462,200
Apr 14, 202567.1168.2266.0367.5567.55777,500
Apr 11, 202565.3965.8863.4365.6265.62730,000
Apr 10, 202567.1067.5463.9765.6565.65932,700
Apr 9, 202560.3868.9459.0768.3568.351,588,500
Apr 8, 202567.5068.2560.5160.9760.971,265,100
Apr 7, 202567.1768.9364.5365.5565.551,612,700
Apr 4, 202565.4272.5164.8568.8468.842,430,100
Apr 3, 202571.7474.0566.9167.1967.191,807,000
Apr 2, 202576.0677.6875.9277.3677.36432,100
Apr 1, 202575.8377.1575.8376.8376.83471,300
Mar 31, 202575.0676.2474.4075.6975.69594,800
Mar 28, 202576.2676.2674.9975.3075.30512,600
Mar 27, 202576.4177.2775.7876.7676.76355,800
Mar 26, 202576.5576.5575.6876.3676.36438,700
Mar 25, 202577.6277.7275.6376.1876.18583,400
Mar 24, 202577.0978.2076.6177.9777.97671,800
Mar 21, 202575.4377.3974.2176.5776.572,337,800
Mar 20, 202577.8078.1976.0876.3676.36666,300
Mar 19, 202578.3478.7176.7678.0978.09613,500
Mar 18, 202578.6179.5077.9478.5178.51591,900
Mar 17, 202578.6880.3778.6779.5479.54844,800
Mar 14, 202578.1979.0577.5678.4278.42689,800
Mar 13, 202578.5379.0577.1177.9677.96687,200
Mar 12, 202580.8181.0677.6078.7378.731,167,200
Mar 11, 202584.7284.7280.3680.5280.52966,800
Mar 10, 2025 0.3 Dividend
Mar 10, 202583.7189.0083.4485.2485.241,141,900
Mar 7, 202583.6584.5581.8784.2683.96767,100
Mar 6, 202584.1085.0082.4483.7783.47806,500
Mar 5, 202583.2484.6482.5484.3684.06876,200
Mar 4, 202583.2584.5382.8083.2482.94779,300
Mar 3, 202586.6087.7284.0784.1683.861,546,000
Feb 28, 202589.5790.2985.6686.8486.531,163,100
Feb 27, 202590.6791.0789.3689.6489.32975,000
Feb 26, 202591.8092.8890.4491.0090.681,333,000
Feb 25, 202591.6192.3190.4091.7991.46978,800
Feb 24, 202591.0092.2790.7692.0891.75860,400
Feb 21, 202590.7192.0989.8490.7490.421,014,300
Feb 20, 202590.1190.5589.5490.3089.98619,000
Feb 19, 202588.0090.4986.6490.1289.80903,400
Feb 18, 202584.6488.9784.6488.8588.53953,300
Feb 14, 202582.8584.9382.3784.5884.28774,000
Feb 13, 202579.8682.7279.6182.5982.30716,200
Feb 12, 202577.6280.2277.6079.4679.18665,600
Feb 11, 202578.5679.3676.3078.3478.061,160,500
Feb 10, 202579.2480.1677.6978.0077.72883,500
Feb 7, 202579.3281.3778.5879.2778.99859,800
Feb 6, 202581.9982.4779.4779.6679.38916,200
Feb 5, 202579.0082.6678.8880.9780.681,624,700
Feb 4, 202585.6987.4285.1685.8685.55872,600
Feb 3, 202586.5487.3884.5585.1984.89929,900
Jan 31, 202590.1090.6588.2788.3087.99596,300
Jan 30, 202589.2090.9588.4190.3690.04448,700
Jan 29, 202589.7290.4288.5088.5188.19522,300
Jan 28, 202589.0591.0189.0589.6589.33423,600
Jan 27, 202589.0889.9588.6789.5889.26368,400
Jan 24, 202589.5790.9888.7889.3589.03453,900
Jan 23, 202587.0889.6686.6189.5289.20464,900
Jan 22, 202587.0987.7786.4487.6787.36347,800
Jan 21, 202584.3287.3383.9087.2386.92340,900
Jan 17, 202583.5784.3482.9883.6283.32267,900
Jan 16, 202582.7883.0082.0382.8482.55260,400
Jan 15, 202584.2684.5882.7982.9482.64332,900
Jan 14, 202583.5784.6883.1183.4383.13339,500
Jan 13, 202582.2783.6481.2983.2082.90407,200
Jan 10, 202581.9683.0781.5782.5782.28358,300
Jan 8, 202582.2583.2980.7682.6282.33337,300
Jan 7, 202582.5483.9681.9382.4082.11384,700
Jan 6, 202582.8783.8582.5983.1082.80506,600
Jan 3, 202582.1883.4381.0082.6782.38394,800
Jan 2, 202584.7285.4582.4082.6782.38439,000
Dec 31, 202483.8884.7483.7683.9383.63449,800
Dec 30, 202485.1885.2183.1283.4783.17414,700
Dec 27, 202486.2686.8385.5785.7685.45299,000
Dec 26, 202487.0587.9086.2386.5686.25313,900
Dec 24, 202487.0487.4686.7587.2586.94124,400
Dec 23, 202487.7688.6985.9787.2386.92404,200
Dec 20, 202487.7289.3587.6388.3188.001,564,600
Dec 19, 202487.7688.5787.0587.6687.35473,700
Dec 18, 202490.6991.3087.5887.6587.34450,600
Dec 17, 202489.7790.9489.5090.7190.39502,500
Dec 16, 202488.5790.5087.5189.8589.53437,800
Dec 13, 202488.4288.9087.4488.7488.42337,800
Dec 12, 202488.7289.3987.8088.6888.36353,300
Dec 11, 202490.1090.4888.8789.0288.70568,000
Dec 10, 202490.6590.8688.6390.0989.77418,700
Dec 9, 202488.4491.2487.9390.6590.33676,400
Dec 6, 202488.8589.5787.8988.3588.04325,200
Dec 5, 202488.8488.8487.1587.8887.57472,700
Dec 4, 202488.0188.8287.4688.5888.26366,100
Dec 3, 202488.2388.9287.3388.3588.04317,500
Dec 2, 202487.3788.1886.0588.1087.79734,500
Nov 29, 202487.4288.5187.1687.2486.93239,000
Nov 27, 202487.1188.1486.4587.1686.85319,600
Nov 26, 202487.8988.3386.8386.9286.61393,000
Nov 25, 202484.5488.6284.5488.0787.76724,100
Nov 22, 202481.7383.8081.4883.4883.18413,500
Nov 21, 202480.6081.6580.0180.9980.70312,900
Nov 20, 2024 0.3 Dividend
Nov 20, 202481.4081.4079.7680.1079.81345,800
Nov 19, 202481.7082.5681.0482.1381.54323,900
Nov 18, 202483.9983.9982.2182.4381.84548,000
Nov 15, 202484.6985.0783.5183.6183.01425,200
Nov 14, 202484.9385.6584.6084.6984.08360,600
Nov 13, 202483.4685.2683.4684.5983.98405,700
Nov 12, 202483.7984.1182.4583.3682.76612,100
Nov 11, 202483.8784.8883.4683.6583.05544,300
Nov 8, 202484.9185.0583.0483.4582.85615,600
Nov 7, 202483.7985.7283.7985.1284.51318,500
Nov 6, 202484.3685.1883.0083.7983.19714,500
Nov 5, 202481.6383.8881.6383.0982.49645,700
Nov 4, 202480.6682.4280.5881.7881.19611,100
Nov 1, 202480.0081.1879.3680.3579.77852,800
Oct 31, 202479.8382.3279.3680.4779.891,399,300
Oct 30, 202476.0177.4676.0176.2175.66882,700
Oct 29, 202476.0077.2375.7776.1275.57453,600
Oct 28, 202475.8177.1175.6575.7075.15549,600
Oct 25, 202477.1577.8375.0875.1874.64367,400
Oct 24, 202478.2978.4676.7776.7876.23364,600
Oct 23, 202478.6879.0477.7077.9477.38298,600
Oct 22, 202480.6880.6878.9279.1078.53366,900
Oct 21, 202484.0084.0479.8480.8380.25477,100
Oct 18, 202483.7584.4082.9684.3983.78377,600
Oct 17, 202479.9283.7879.9283.5782.97410,900
Oct 16, 202481.9583.1081.2682.8982.29269,100
Oct 15, 202479.8782.8379.8781.6681.07264,900
Oct 14, 202480.2180.4779.5679.9379.35343,500
Oct 11, 202479.6580.3779.6580.1379.55225,900
Oct 10, 202480.0780.6979.2679.4578.88330,500
Oct 9, 202480.7881.1380.3080.3879.80174,900
Oct 8, 202479.9280.8879.5980.7680.18244,700
Oct 7, 202482.0182.0179.4780.0679.48332,400
Oct 4, 202481.5982.5181.2182.4381.84215,600
Oct 3, 202481.6981.9080.8080.9980.41292,400
Oct 2, 202483.6283.8181.9682.1681.57323,700
Oct 1, 202482.9484.7681.7684.3283.71491,400
Sep 30, 202482.8983.3881.8183.1982.59426,100
Sep 27, 202482.6783.9982.1782.7682.16258,300
Sep 26, 202480.7182.3080.5182.1381.54362,000
Sep 25, 202479.9780.6179.7180.1079.52358,400
Sep 24, 202480.8581.2279.7179.8079.23397,800
Sep 23, 202482.2482.8980.8880.9080.32386,800
Sep 20, 202482.0282.5281.1482.2381.64819,500
Sep 19, 202484.3784.6882.3182.4881.89439,400
Sep 18, 202483.4284.3682.6583.1782.57318,900
Sep 17, 202483.7283.8782.8483.5982.99268,500
Sep 16, 202482.8083.6682.5983.3282.72232,900
Sep 13, 202481.8683.2681.2682.6782.07235,000
Sep 12, 202480.6481.5380.4981.4680.87225,300
Sep 11, 202480.6980.8179.2380.7280.14274,800
Sep 10, 202482.0482.1280.6781.1580.57317,200
Sep 9, 202481.6083.3781.2682.0481.45381,900
Sep 6, 202481.4982.3680.7281.5280.93270,500
Sep 5, 202481.6282.0080.6581.4980.90311,300
Sep 4, 202480.8781.5879.9181.4380.84281,700
Sep 3, 202480.5481.3380.0480.8780.29409,500
Aug 30, 202480.9780.9779.9180.7380.15351,200
Aug 29, 202480.5781.3079.9880.4779.89231,500
Aug 28, 202482.4382.5680.4480.6180.03303,300
Aug 27, 202482.9483.4682.4482.5681.97294,200
Aug 26, 202483.8584.5983.2983.3682.76225,400
Aug 23, 202481.9683.9281.7683.7483.14302,900
Aug 22, 202481.9981.9980.7681.5680.97365,500
Aug 21, 202481.2882.0280.8281.8881.29262,700
Aug 20, 202480.3580.6379.8380.5679.98271,500
Aug 19, 202480.3681.0279.8380.0779.49271,300
Aug 16, 202480.1380.6079.2080.0879.50559,600
Aug 15, 2024 0.3 Dividend
Aug 15, 202481.2381.6979.7479.9279.34453,100
Aug 14, 202480.6380.9879.7679.8078.93289,700
Aug 13, 202479.7081.1479.4580.7179.83355,600
Aug 12, 202480.7581.7879.8179.9879.11373,200
Aug 9, 202481.9182.0379.8880.5279.64365,000
Aug 8, 202481.4882.3080.6081.8180.92345,700
Aug 7, 202481.4882.9280.3280.4779.59623,200
Aug 6, 202478.5381.9877.6780.4879.60628,600
Aug 5, 202476.0079.0875.8078.2177.35693,400
Aug 2, 202478.0078.9477.0678.2177.35481,500
Aug 1, 202481.7083.0279.0079.0878.22662,100
Jul 31, 202481.1984.0080.4381.7080.81613,200
Jul 30, 202478.8281.7778.8281.2280.33650,100
Jul 29, 202476.7779.3976.0078.9978.13707,200
Jul 26, 202477.4578.5575.4276.3875.54962,100
Jul 25, 202478.5379.6177.1377.2276.38741,100
Jul 24, 202478.5378.7577.7278.2377.37462,300
Jul 23, 202478.2979.8578.2978.7577.89416,600
Jul 22, 202477.7678.9177.0378.3777.51502,000
Jul 19, 202478.0178.4777.4077.6376.78382,400
Jul 18, 202480.4780.7478.4979.0378.17357,000
Jul 17, 202479.2180.7878.9880.4479.56477,900
Jul 16, 202477.8780.0477.6779.5378.66485,200
Jul 15, 202478.8078.9277.6277.7176.86338,200
Jul 12, 202479.7379.9978.5478.8077.94500,600
Jul 11, 202478.1879.4778.0979.1778.30464,000
Jul 10, 202478.2078.6276.6777.5576.70468,600
Jul 9, 202479.5580.4478.1678.2077.35406,200
Jul 8, 202478.7280.2577.9079.5978.721,117,000
Jul 5, 202476.4876.6975.4976.1675.33587,000
Jul 3, 202477.3677.4476.4276.5975.75199,400
Jul 2, 202477.1177.7176.5877.1676.32670,400
Jul 1, 202479.4079.8376.9777.1576.31528,200
Jun 28, 202478.6279.9078.1879.0878.22651,300
Jun 27, 202479.6479.6478.2678.4577.59509,600
Jun 26, 202481.6782.1779.8479.9579.08487,000
Jun 25, 202483.6083.7581.3081.6180.72309,800
Jun 24, 202483.4984.6782.6783.7182.79349,900
Jun 21, 202482.3083.8481.7583.5782.661,041,000
Jun 20, 202481.5482.8480.7782.0281.12415,700
Jun 18, 202482.0182.3481.2981.7280.83443,600
Jun 17, 202480.5682.2880.3981.9881.08424,300
Jun 14, 202481.5182.7480.4880.6279.74250,000
Jun 13, 202481.0482.0580.0081.8780.97471,900
Jun 12, 202482.5382.8880.5181.2780.38324,200
Jun 11, 202481.6381.8380.9181.4080.51275,300
Jun 10, 202482.4282.4381.3581.9281.02309,800
Jun 7, 202483.4584.1782.2282.8381.92281,400
Jun 6, 202484.0984.3183.3883.6982.78368,800
Jun 5, 202485.1485.1683.6184.0083.08311,700
Jun 4, 202486.3787.1684.6784.9784.04419,600
Jun 3, 202485.9687.2385.6886.9886.03489,000
May 31, 202484.1985.7481.8285.6284.68421,600
May 30, 202482.8784.3682.7483.8282.90411,300
May 29, 202482.7983.5381.8582.8781.96416,100
May 28, 202483.9684.7882.8682.9882.07293,000
May 24, 202484.8084.8283.7484.0383.11296,400
May 23, 202484.3885.0983.7384.5783.65350,100
May 22, 202485.1886.0084.0084.4883.56374,800
May 21, 202484.5185.8984.1085.8384.89399,400
May 20, 202483.6184.9583.3184.8283.89370,900
May 17, 202484.2384.2383.2383.6182.70318,900
May 16, 202483.6984.1083.4484.0183.09262,000
May 15, 2024 0.3 Dividend
May 15, 202484.6984.7783.1983.5982.68261,100
May 14, 202485.6785.9684.0384.7283.50355,400
May 13, 202484.5086.7384.1084.7783.55560,400
May 10, 202483.0084.2082.3784.0782.86653,900
May 9, 202482.1082.9981.8182.9981.79211,100
May 8, 202482.1182.4481.3081.9380.75348,500
May 7, 202481.7682.4381.6982.2081.01324,400

Related Tickers

GOOS Canada Goose Holdings Inc.
8.24
+0.18%
 
RL Ralph Lauren Corporation
238.72
+0.64%
 
VFC V.F. Corporation
12.46
+2.05%
 
LEVI Levi Strauss & Co.
16.27
+0.62%
 
PVH PVH Corp.
71.44
+0.85%
 
UA Under Armour, Inc.
5.38
-1.65%
 
UAA Under Armour, Inc.
5.63
-1.23%
 
KTB Kontoor Brands, Inc.
67.03
+3.73%
 
GIL Gildan Activewear Inc.
46.86
-0.18%
 
OXM Oxford Industries, Inc.
52.12
-0.08%