Skip to main content

Columbia Sportswear Company - Common Stock (NQ:COLM)

63.36 +2.28 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 61.00 65.24 61.00 63.36 577,647 +2.28(+3.73%)
Jun 30, 2025 61.49 61.61 60.60 61.08 534,951 -0.35(-0.57%)
Jun 27, 2025 62.50 63.25 60.78 61.43 1,186,337 -0.27(-0.44%)
Jun 26, 2025 60.60 61.74 60.15 61.70 509,613 +1.49(+2.47%)
Jun 25, 2025 60.85 61.02 59.85 60.21 549,493 -0.69(-1.13%)
Jun 24, 2025 60.99 61.27 60.07 60.90 621,594 +0.63(+1.05%)
Jun 23, 2025 60.07 60.39 58.89 60.27 1,014,508 -0.12(-0.20%)
Jun 20, 2025 60.76 61.04 60.13 60.39 1,666,378 +0.33(+0.55%)
Jun 18, 2025 60.08 60.83 59.87 60.06 734,766 -0.02(-0.03%)
Jun 17, 2025 61.28 61.47 59.74 60.08 779,975 -1.59(-2.58%)
Jun 16, 2025 60.75 61.83 60.27 61.67 742,196 +2.05(+3.44%)
Jun 13, 2025 61.68 62.71 59.20 59.62 535,389 -2.75(-4.41%)
Jun 12, 2025 62.57 62.65 61.37 62.37 440,533 -0.61(-0.97%)
Jun 11, 2025 64.67 64.69 62.69 62.98 442,628 -1.06(-1.66%)
Jun 10, 2025 62.50 64.75 62.50 64.04 628,408 +1.79(+2.88%)
Jun 09, 2025 62.01 62.94 61.36 62.25 783,031 +0.47(+0.76%)
Jun 06, 2025 61.40 61.98 60.84 61.78 507,686 +0.48(+0.78%)
Jun 05, 2025 61.22 62.09 60.70 61.30 522,940 -0.25(-0.41%)
Jun 04, 2025 61.83 62.00 61.12 61.55 629,151 -0.24(-0.39%)
Jun 03, 2025 61.58 61.98 60.22 61.79 806,069 +0.52(+0.85%)
Jun 02, 2025 63.38 63.41 61.07 61.27 834,591 -2.51(-3.94%)
May 30, 2025 63.94 64.29 63.47 63.78 854,767 -0.73(-1.13%)
May 29, 2025 65.58 65.91 63.71 64.51 879,544 -0.56(-0.86%)
May 28, 2025 65.84 66.27 65.00 65.07 574,241 -1.10(-1.66%)
May 27, 2025 64.82 66.44 64.50 66.17 712,195 +2.37(+3.71%)
May 23, 2025 62.89 64.25 62.79 63.80 559,968 -1.12(-1.73%)
May 22, 2025 64.21 65.20 63.88 64.92 758,053 +0.47(+0.73%)
May 21, 2025 65.18 66.16 64.41 64.45 473,694 -1.64(-2.49%)
May 20, 2025 65.68 67.21 65.26 66.09 537,142 +0.75(+1.14%)
May 19, 2025 65.19 66.44 65.07 65.35 465,763 -1.05(-1.57%)
May 16, 2025 66.81 67.15 66.16 66.39 625,240 -0.52(-0.77%)
May 15, 2025 66.78 67.21 65.84 66.91 565,218 +0.17(+0.25%)
May 14, 2025 67.94 68.18 66.62 66.74 613,443 -1.57(-2.30%)
May 13, 2025 69.51 69.68 68.16 68.31 596,380 -0.96(-1.38%)
May 12, 2025 69.32 71.35 68.60 69.27 822,079 +3.49(+5.31%)
May 09, 2025 66.93 67.17 65.25 65.77 816,666 -1.15(-1.73%)
May 08, 2025 65.12 67.23 64.53 66.93 1,021,925 +2.58(+4.01%)
May 07, 2025 63.56 65.18 63.00 64.35 1,073,048 +1.43(+2.28%)
May 06, 2025 60.35 63.13 60.35 62.92 1,819,537 +1.06(+1.72%)
May 05, 2025 59.29 62.34 59.29 61.85 1,566,499 +2.50(+4.21%)
May 02, 2025 60.32 61.68 58.17 59.35 1,991,615 -2.63(-4.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.