NASDAQ:COLM
$93.49
(
-2.73%
)
Friday, 3rd Feb 2023
Columbia Sportswear Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.99 | $98.32 | Friday, 3rd Feb 2023 COLM stock ended at $93.49. This is 2.73% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 9.12% from a day low at $85.99 to a day high of $93.83. |
| 90 days | $72.04 | $98.32 | |
| 52 weeks | $65.02 | $101.64 |
Historical Columbia Sportswear Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $85.99 | $93.83 | $85.99 | $93.49 | 1 013 971 |
| 2023-02-02 | $97.40 | $98.32 | $95.22 | $96.11 | 547 483 |
| 2023-02-01 | $95.60 | $98.04 | $94.89 | $97.40 | 482 985 |
| 2023-01-31 | $93.03 | $96.05 | $93.03 | $95.90 | 539 849 |
| 2023-01-30 | $90.98 | $93.14 | $90.49 | $92.83 | 404 437 |
| 2023-01-27 | $90.30 | $92.29 | $89.99 | $91.60 | 276 692 |
| 2023-01-26 | $91.15 | $91.60 | $89.45 | $90.85 | 140 718 |
| 2023-01-25 | $89.70 | $90.72 | $88.77 | $90.63 | 189 391 |
| 2023-01-24 | $90.00 | $91.00 | $89.53 | $90.60 | 157 939 |
| 2023-01-23 | $89.32 | $90.91 | $88.85 | $90.41 | 188 774 |
| 2023-01-20 | $88.23 | $88.97 | $87.09 | $88.84 | 261 845 |
| 2023-01-19 | $90.06 | $90.16 | $87.31 | $87.65 | 339 782 |
| 2023-01-18 | $91.44 | $92.35 | $90.30 | $90.48 | 221 130 |
| 2023-01-17 | $92.61 | $92.78 | $91.24 | $91.44 | 200 100 |
| 2023-01-13 | $91.44 | $93.35 | $91.03 | $93.03 | 233 200 |
| 2023-01-12 | $92.13 | $92.13 | $90.78 | $91.95 | 345 800 |
| 2023-01-11 | $92.17 | $92.60 | $91.73 | $92.03 | 363 623 |
| 2023-01-10 | $91.77 | $92.72 | $90.76 | $91.88 | 261 000 |
| 2023-01-09 | $92.51 | $93.34 | $91.09 | $92.26 | 221 800 |
| 2023-01-06 | $90.73 | $93.07 | $90.39 | $92.71 | 284 700 |
| 2023-01-05 | $90.80 | $91.84 | $89.69 | $90.22 | 358 043 |
| 2023-01-04 | $89.65 | $91.98 | $89.37 | $91.43 | 291 387 |
| 2023-01-03 | $88.67 | $89.33 | $88.03 | $88.61 | 257 686 |
| 2022-12-30 | $86.82 | $87.88 | $86.82 | $87.58 | 185 293 |
| 2022-12-29 | $85.42 | $88.02 | $85.42 | $87.83 | 190 547 |
| 2022-12-28 | $87.07 | $87.65 | $84.71 | $85.08 | 191 699 |
| 2022-12-27 | $86.28 | $87.36 | $85.75 | $87.10 | 157 840 |
| 2022-12-23 | $85.77 | $85.96 | $84.66 | $85.91 | 197 508 |
| 2022-12-22 | $84.81 | $85.96 | $84.70 | $85.90 | 184 206 |
| 2022-12-21 | $85.44 | $86.69 | $85.29 | $85.84 | 264 507 |
| 2022-12-20 | $83.91 | $84.35 | $82.97 | $83.67 | 281 136 |
| 2022-12-19 | $84.89 | $84.89 | $83.25 | $83.91 | 275 346 |
| 2022-12-16 | $85.02 | $85.47 | $84.10 | $84.43 | 594 498 |
| 2022-12-15 | $86.26 | $86.26 | $84.96 | $85.69 | 423 975 |
| 2022-12-14 | $88.50 | $89.93 | $87.00 | $87.68 | 306 788 |
| 2022-12-13 | $90.84 | $91.02 | $88.18 | $88.54 | 375 463 |
| 2022-12-12 | $87.47 | $88.21 | $87.05 | $87.99 | 291 899 |
| 2022-12-09 | $88.81 | $89.27 | $87.45 | $87.51 | 302 181 |
| 2022-12-08 | $88.29 | $89.82 | $87.90 | $89.77 | 205 425 |
| 2022-12-07 | $88.09 | $90.03 | $87.38 | $87.79 | 339 374 |
| 2022-12-06 | $89.35 | $90.08 | $87.38 | $88.09 | 397 399 |
| 2022-12-05 | $89.90 | $89.92 | $88.56 | $89.46 | 314 491 |
| 2022-12-02 | $89.30 | $91.59 | $89.12 | $91.17 | 297 083 |
| 2022-12-01 | $89.75 | $91.06 | $87.88 | $90.17 | 223 912 |
| 2022-11-30 | $87.57 | $89.64 | $86.77 | $89.59 | 355 279 |
| 2022-11-29 | $86.92 | $87.92 | $86.64 | $87.15 | 279 411 |
| 2022-11-28 | $88.46 | $89.39 | $86.06 | $86.47 | 299 399 |
| 2022-11-25 | $88.05 | $89.27 | $86.09 | $89.11 | 157 304 |
| 2022-11-23 | $86.77 | $88.50 | $85.74 | $88.49 | 314 738 |
| 2022-11-22 | $85.44 | $87.21 | $85.25 | $87.16 | 399 992 |
About Columbia Sportswear Company
Columbia Sportswear Company, together with its subsidiaries, designs, sources, markets, and distributes outdoor, active, and everyday lifestyle apparel, footwear, accessories, and equipment in the United States, Latin America, the Asia Pacific, Europe, the Middle East, Africa, and Canada. The company provides apparel, accessories, and equipment that are used in various activities, such as skiing, snowboarding, hiking, climbing, mountaineering, ca... COLM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
