Columbia Sportswear Company COLM
NASDAQ · United States · Consumer Non-Durables
$57.89+0.48 (+0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.54 | +0.24% | $57.27 | $58.02 | $57.03 | 221.37K |
| 2026-09-30 | $57.41 | -1.59% | $58.57 | $59.03 | $56.88 | 765.70K |
| 2026-09-29 | $58.34 | -0.60% | $58.69 | $58.69 | $57.66 | 550.40K |
| 2026-09-28 | $58.69 | +1.89% | $57.54 | $59.00 | $56.45 | 736.90K |
| 2026-09-25 | $57.60 | +1.11% | $56.85 | $57.86 | $56.40 | 548.00K |
| 2026-09-24 | $56.97 | +0.33% | $57.17 | $57.48 | $56.32 | 570.00K |
| 2026-09-23 | $56.78 | -2.82% | $58.46 | $58.46 | $56.71 | 534.80K |
| 2026-09-22 | $58.43 | +3.00% | $57.93 | $58.79 | $57.04 | 539.70K |
| 2026-09-21 | $56.73 | -0.19% | $56.74 | $56.87 | $55.67 | 748.10K |
| 2026-09-18 | $56.84 | -0.37% | $56.74 | $57.18 | $56.01 | 1.50M |
| 2026-09-17 | $57.05 | -0.07% | $57.65 | $57.95 | $56.51 | 723.90K |
| 2026-09-16 | $57.09 | +1.06% | $56.60 | $57.93 | $56.33 | 534.00K |
| 2026-09-15 | $56.49 | -2.05% | $57.59 | $57.59 | $56.18 | 961.20K |
| 2026-09-14 | $57.67 | +1.32% | $56.52 | $57.78 | $55.97 | 662.10K |
| 2026-09-11 | $56.92 | +0.89% | $56.51 | $57.32 | $56.42 | 529.40K |
| 2026-09-10 | $56.42 | +0.64% | $55.54 | $56.53 | $55.01 | 592.70K |
| 2026-09-09 | $56.06 | -2.86% | $57.65 | $57.69 | $56.06 | 709.20K |
| 2026-09-08 | $57.71 | -0.02% | $57.60 | $57.96 | $57.01 | 612.60K |
| 2026-09-04 | $57.72 | -0.12% | $57.17 | $58.13 | $56.94 | 461.50K |
| 2026-09-03 | $57.79 | +1.64% | $57.25 | $58.14 | $56.56 | 547.70K |
| 2026-09-02 | $56.86 | +0.09% | $56.81 | $57.64 | $56.50 | 577.90K |
| 2026-09-01 | $56.81 | -1.03% | $56.80 | $57.67 | $56.24 | 597.00K |
| 2026-08-31 | $57.40 | -1.05% | $57.81 | $57.82 | $56.76 | 736.40K |
| 2026-08-28 | $58.01 | +2.06% | $57.34 | $58.40 | $57.09 | 492.30K |
| 2026-08-27 | $56.84 | -2.27% | $57.69 | $58.27 | $56.24 | 519.70K |
| 2026-08-26 | $58.16 | -1.32% | $59.34 | $59.99 | $58.07 | 584.60K |
| 2026-08-25 | $58.94 | -1.90% | $59.61 | $60.08 | $58.33 | 759.10K |
| 2026-08-24 | $60.08 | -0.41% | $60.66 | $61.14 | $59.90 | 759.50K |
| 2026-08-21 | $60.33 | +1.50% | $59.98 | $60.82 | $59.98 | 635.90K |
| 2026-08-20 | $59.44 | -1.46% | $59.95 | $60.45 | $59.19 | 1.14M |
| 2026-08-19 | $60.32 | +4.20% | $58.47 | $60.33 | $58.47 | 1.05M |
| 2026-08-18 | $57.89 | +1.40% | $57.57 | $58.43 | $57.31 | 700.50K |
| 2026-08-17 | $57.09 | -0.57% | $56.83 | $57.23 | $56.00 | 519.50K |
| 2026-08-14 | $57.42 | -0.64% | $58.00 | $58.00 | $56.61 | 382.00K |
| 2026-08-13 | $57.79 | +2.65% | $56.87 | $57.86 | $56.45 | 710.90K |
| 2026-08-12 | $56.30 | -0.04% | $56.00 | $56.69 | $55.70 | 673.50K |
| 2026-08-11 | $56.32 | -1.23% | $56.76 | $57.59 | $56.08 | 662.70K |
| 2026-08-10 | $57.02 | -0.59% | $57.50 | $57.73 | $56.60 | 693.00K |
| 2026-08-07 | $57.36 | +0.14% | $57.28 | $57.58 | $56.35 | 524.10K |
| 2026-08-06 | $57.28 | +0.14% | $57.29 | $58.17 | $56.85 | 779.30K |
| 2026-08-05 | $57.20 | -0.68% | $57.51 | $58.63 | $57.07 | 935.30K |
| 2026-08-04 | $57.59 | -1.81% | $58.44 | $58.72 | $57.31 | 1.31M |
| 2026-08-03 | $58.65 | -1.23% | $60.29 | $61.23 | $58.14 | 884.70K |
| 2026-07-31 | $59.38 | -5.43% | $61.79 | $61.88 | $58.48 | 1.32M |
| 2026-07-30 | $62.79 | -1.21% | $63.48 | $63.93 | $62.08 | 854.40K |
| 2026-07-29 | $63.56 | -1.41% | $63.74 | $64.00 | $62.41 | 487.40K |
| 2026-07-28 | $64.47 | +1.59% | $64.16 | $65.07 | $64.15 | 445.60K |
| 2026-07-27 | $63.46 | +1.83% | $63.40 | $63.94 | $62.00 | 719.30K |
| 2026-07-24 | $62.32 | +0.96% | $61.30 | $62.87 | $61.02 | 416.30K |
| 2026-07-23 | $61.73 | -2.74% | $62.52 | $62.96 | $60.65 | 766.00K |
| 2026-07-22 | $63.47 | +0.41% | $63.29 | $64.89 | $63.29 | 557.90K |
| 2026-07-21 | $63.21 | +2.96% | $61.81 | $63.34 | $61.71 | 578.10K |
| 2026-07-20 | $61.39 | -3.32% | $63.42 | $63.86 | $60.93 | 899.70K |
| 2026-07-17 | $63.50 | -1.29% | $64.35 | $65.40 | $63.17 | 443.80K |
| 2026-07-16 | $64.33 | +1.68% | $63.67 | $64.96 | $63.67 | 464.80K |
| 2026-07-15 | $63.27 | +0.91% | $62.45 | $64.88 | $62.45 | 468.10K |
| 2026-07-14 | $62.70 | -1.60% | $64.09 | $64.16 | $61.91 | 398.50K |
| 2026-07-13 | $63.72 | +1.19% | $63.64 | $64.53 | $63.42 | 425.40K |
| 2026-07-10 | $62.97 | -1.01% | $63.90 | $64.71 | $62.90 | 439.10K |
| 2026-07-09 | $63.61 | +1.56% | $62.48 | $64.36 | $62.17 | 435.80K |
| 2026-07-08 | $62.63 | -2.19% | $63.48 | $63.49 | $61.84 | 440.00K |
| 2026-07-07 | $64.03 | +1.15% | $63.61 | $64.66 | $63.08 | 356.20K |
| 2026-07-06 | $63.30 | -0.03% | $63.36 | $63.70 | $61.57 | 442.40K |
| 2026-07-02 | $63.32 | -0.58% | $63.75 | $64.81 | $62.79 | 515.10K |
| 2026-07-01 | $63.69 | +3.02% | $62.12 | $63.75 | $61.32 | 411.10K |
| 2026-06-30 | $61.82 | +0.29% | $61.08 | $62.39 | $60.39 | 468.40K |
| 2026-06-29 | $61.64 | -4.45% | $64.15 | $64.16 | $61.24 | 606.10K |
| 2026-06-26 | $64.51 | +1.02% | $63.86 | $64.81 | $63.58 | 804.90K |
| 2026-06-25 | $63.86 | -1.01% | $64.22 | $65.34 | $62.64 | 668.40K |
| 2026-06-24 | $64.51 | +0.88% | $64.50 | $65.48 | $64.04 | 454.30K |
| 2026-06-23 | $63.95 | -1.28% | $64.40 | $64.83 | $63.24 | 489.30K |
| 2026-06-22 | $64.78 | -2.53% | $66.54 | $67.04 | $64.62 | 895.20K |
| 2026-06-18 | $66.46 | +3.88% | $64.97 | $67.19 | $64.97 | 968.90K |
| 2026-06-17 | $63.98 | -2.16% | $65.04 | $66.28 | $63.59 | 544.80K |
| 2026-06-16 | $65.39 | -2.21% | $66.83 | $67.37 | $65.07 | 471.80K |
| 2026-06-15 | $66.87 | -0.18% | $67.87 | $69.06 | $66.76 | 485.50K |
| 2026-06-12 | $66.99 | +0.65% | $67.29 | $67.95 | $66.41 | 406.90K |
| 2026-06-11 | $66.56 | +3.24% | $64.98 | $66.74 | $64.70 | 444.30K |
| 2026-06-10 | $64.47 | -1.92% | $65.53 | $65.98 | $64.35 | 380.80K |
| 2026-06-09 | $65.73 | +0.91% | $65.48 | $67.10 | $64.94 | 399.80K |
| 2026-06-08 | $65.14 | +1.43% | $63.86 | $65.52 | $63.72 | 421.90K |
| 2026-06-05 | $64.22 | -1.03% | $64.85 | $65.13 | $63.72 | 337.60K |
| 2026-06-04 | $64.89 | -0.25% | $65.69 | $66.04 | $63.74 | 413.30K |
| 2026-06-03 | $65.05 | -2.28% | $66.32 | $66.32 | $64.73 | 397.50K |
| 2026-06-02 | $66.57 | +0.85% | $65.58 | $67.17 | $65.45 | 508.90K |
| 2026-06-01 | $66.01 | -0.26% | $65.65 | $66.26 | $64.69 | 562.10K |
| 2026-05-29 | $66.18 | -2.37% | $67.56 | $67.56 | $66.02 | 674.50K |
| 2026-05-28 | $67.79 | +2.11% | $65.86 | $68.30 | $65.81 | 512.60K |
| 2026-05-27 | $66.39 | +0.88% | $66.64 | $68.11 | $65.63 | 680.50K |
| 2026-05-26 | $65.81 | +3.82% | $63.84 | $66.06 | $63.28 | 623.20K |