Columbia Sportswear Company - Common Stock (COLM)

90.36Last Price

0.00 (0.00%)Change

Columbia Sportswear Company is a leading global brand specializing in outdoor and active lifestyle apparel, footwear, and accessories

The company is known for its innovative technologies and commitment to quality, providing products designed to enhance outdoor experiences in various weather conditions. Columbia's extensive range includes gear for activities such as hiking, skiing, fishing, and camping, catering to diverse consumer needs. With a strong focus on sustainability and responsible sourcing, Columbia aims to inspire adventure and encourage a connection with nature through its offerings.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	89.20	90.95	88.41	90.36	448,660	90.36
1/29/2025	89.72	90.42	88.50	88.51	522,264	88.51
1/28/2025	89.05	91.01	89.05	89.65	423,572	89.65
1/27/2025	89.08	89.94	88.67	89.58	368,407	89.58
1/24/2025	89.57	90.98	88.78	89.35	453,861	89.35
1/23/2025	87.08	89.66	86.61	89.52	464,886	89.52
1/22/2025	87.09	87.77	86.44	87.67	347,832	87.67
1/21/2025	84.32	87.33	83.90	87.23	340,894	87.23
1/17/2025	83.57	84.34	82.98	83.62	267,862	83.62
1/16/2025	82.78	83.00	82.03	82.84	260,433	82.84
1/15/2025	84.26	84.58	82.79	82.94	337,292	82.94
1/14/2025	83.57	84.67	83.11	83.43	339,499	83.43
1/13/2025	82.27	83.64	81.29	83.20	407,188	83.20
1/10/2025	81.96	83.07	81.57	82.57	358,250	82.57
1/08/2025	82.25	83.29	80.76	82.62	337,318	82.62
1/07/2025	82.54	83.96	81.93	82.40	384,686	82.40
1/06/2025	82.87	83.85	82.59	83.10	506,575	83.10
1/03/2025	82.18	83.42	81.00	82.67	394,775	82.67
1/02/2025	84.72	85.45	82.39	82.67	439,048	82.67
12/31/2024	83.47	0.00	83.93	83.93	0	83.93
12/30/2024	85.18	85.21	83.12	83.47	414,699	83.47
12/27/2024	86.26	86.83	85.57	85.76	299,036	85.76
12/26/2024	87.05	87.90	86.23	86.56	313,942	86.56
12/24/2024	87.04	87.46	86.75	87.25	124,428	87.25
12/23/2024	87.76	88.69	85.97	87.23	404,196	87.23
12/20/2024	87.72	89.35	87.63	88.31	1,564,569	88.31
12/19/2024	87.76	88.57	87.05	87.73	286,977	87.73
12/18/2024	90.69	91.30	87.58	87.65	450,641	87.65
12/17/2024	89.77	90.94	89.50	90.71	502,492	90.71
12/16/2024	88.57	90.50	87.51	89.85	437,791	89.85
12/13/2024	88.42	88.89	87.44	88.74	337,815	88.74
12/12/2024	88.72	89.39	87.80	88.68	353,285	88.68
12/11/2024	90.10	90.47	88.87	89.02	567,991	89.02
12/10/2024	90.65	90.86	88.63	90.09	418,740	90.09
12/09/2024	88.44	91.24	87.93	90.65	676,428	90.65
12/06/2024	88.85	89.57	87.89	88.35	325,227	88.35
12/05/2024	88.84	88.84	87.14	87.88	472,701	87.88
12/04/2024	88.01	88.82	87.46	88.58	366,103	88.58
12/03/2024	88.23	88.92	87.33	88.35	317,501	88.35
12/02/2024	87.37	88.18	86.05	88.10	734,522	88.10
11/29/2024	87.42	88.51	87.16	87.24	239,049	87.24
11/27/2024	87.11	88.14	86.45	87.16	319,588	87.16
11/26/2024	87.89	88.33	86.83	86.92	392,954	86.92
11/25/2024	84.54	88.62	84.54	88.07	724,104	88.07
11/22/2024	81.73	83.80	81.48	83.48	413,481	83.48
11/21/2024	80.60	81.65	80.01	80.99	312,861	80.99
11/20/2024	81.40	81.40	79.76	80.10	345,762	80.10
11/19/2024	81.70	82.56	81.03	82.13	323,905	82.13
11/18/2024	83.99	83.99	82.21	82.43	547,995	82.43
11/15/2024	84.69	85.07	83.51	83.61	425,215	83.61
11/14/2024	84.93	85.65	84.60	84.69	360,602	84.69
11/13/2024	83.46	85.26	83.46	84.59	405,732	84.59
11/12/2024	83.79	84.11	82.45	83.36	612,066	83.36
11/11/2024	83.87	84.88	83.46	83.65	544,286	83.65
11/08/2024	84.91	85.05	83.04	83.45	615,551	83.45
11/07/2024	83.79	85.72	83.79	85.12	318,471	85.12
11/06/2024	84.36	85.18	83.00	83.79	714,534	83.79
11/05/2024	81.63	83.88	81.63	83.09	645,678	83.09
11/04/2024	80.66	82.42	80.58	81.78	611,104	81.78
11/01/2024	80.00	81.17	79.36	80.35	852,835	80.35
10/31/2024	79.83	82.32	79.36	80.47	1,399,275	80.47