Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbia Sportswear Company Stock Price (Quote) NASDAQ:COLM
$99.07 ( 0.33% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.15 | $101.58 | Friday, 22nd Oct 2021 COLM stock ended at $99.07. This is 0.33% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.33% from a day low at $96.95 to a day high of $100.18. |
| 90 days | $93.15 | $107.00 | |
| 52 weeks | $73.12 | $114.98 |
Historical Columbia Sportswear Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $98.35 | $100.18 | $96.95 | $99.07 | 222 352 |
| 2021-10-21 | $97.21 | $98.82 | $96.75 | $98.74 | 173 817 |
| 2021-10-20 | $96.87 | $98.83 | $96.53 | $97.04 | 219 981 |
| 2021-10-19 | $96.16 | $97.33 | $95.65 | $97.02 | 215 155 |
| 2021-10-18 | $95.64 | $96.42 | $95.00 | $95.97 | 183 474 |
| 2021-10-15 | $97.00 | $97.23 | $96.05 | $96.22 | 158 991 |
| 2021-10-14 | $96.25 | $97.17 | $95.86 | $96.68 | 191 315 |
| 2021-10-13 | $95.60 | $95.80 | $94.46 | $95.50 | 215 520 |
| 2021-10-12 | $94.61 | $95.91 | $94.61 | $95.06 | 193 753 |
| 2021-10-11 | $95.25 | $96.79 | $94.74 | $94.76 | 202 540 |
| 2021-10-08 | $97.50 | $97.50 | $95.18 | $95.30 | 246 866 |
| 2021-10-07 | $96.10 | $98.04 | $95.63 | $97.11 | 339 818 |
| 2021-10-06 | $93.69 | $95.90 | $93.15 | $95.61 | 525 767 |
| 2021-10-05 | $95.07 | $96.32 | $93.29 | $93.74 | 687 884 |
| 2021-10-04 | $97.75 | $99.18 | $97.40 | $98.16 | 259 755 |
| 2021-10-01 | $97.00 | $98.04 | $96.00 | $97.49 | 326 779 |
| 2021-09-30 | $99.48 | $99.48 | $95.78 | $95.84 | 398 291 |
| 2021-09-29 | $99.52 | $100.37 | $98.44 | $99.41 | 292 695 |
| 2021-09-28 | $100.54 | $101.14 | $98.92 | $99.30 | 178 324 |
| 2021-09-27 | $99.90 | $101.58 | $98.97 | $101.04 | 312 413 |
| 2021-09-24 | $99.00 | $99.97 | $97.60 | $99.82 | 216 438 |
| 2021-09-23 | $99.18 | $101.00 | $99.18 | $99.87 | 228 030 |
| 2021-09-22 | $98.93 | $100.59 | $98.93 | $99.07 | 228 151 |
| 2021-09-21 | $98.41 | $99.85 | $98.15 | $98.20 | 288 199 |
| 2021-09-20 | $97.70 | $99.79 | $96.68 | $97.69 | 473 769 |
| 2021-09-17 | $101.03 | $102.13 | $98.28 | $99.11 | 1 183 829 |
| 2021-09-16 | $101.74 | $102.43 | $101.08 | $101.15 | 354 653 |
| 2021-09-15 | $103.76 | $103.97 | $101.29 | $101.36 | 372 513 |
| 2021-09-14 | $104.07 | $104.24 | $102.34 | $103.57 | 267 532 |
| 2021-09-13 | $103.24 | $104.24 | $102.66 | $103.66 | 287 494 |
| 2021-09-10 | $101.29 | $103.29 | $101.15 | $102.73 | 556 899 |
| 2021-09-09 | $100.32 | $101.85 | $100.01 | $100.76 | 409 739 |
| 2021-09-08 | $100.82 | $100.82 | $99.21 | $99.99 | 218 341 |
| 2021-09-07 | $103.29 | $103.29 | $100.30 | $100.82 | 318 228 |
| 2021-09-03 | $102.84 | $104.73 | $102.84 | $103.30 | 233 516 |
| 2021-09-02 | $103.92 | $104.14 | $102.80 | $102.97 | 163 578 |
| 2021-09-01 | $102.78 | $104.78 | $102.78 | $103.99 | 218 165 |
| 2021-08-31 | $103.13 | $103.13 | $101.73 | $102.01 | 219 881 |
| 2021-08-30 | $103.36 | $104.05 | $102.76 | $102.92 | 160 196 |
| 2021-08-27 | $102.68 | $104.06 | $102.44 | $103.36 | 238 169 |
| 2021-08-26 | $103.78 | $103.85 | $101.53 | $102.19 | 217 333 |
| 2021-08-25 | $102.74 | $104.13 | $102.01 | $103.89 | 198 351 |
| 2021-08-24 | $101.53 | $102.96 | $101.37 | $102.48 | 252 260 |
| 2021-08-23 | $101.55 | $101.91 | $101.12 | $101.13 | 207 735 |
| 2021-08-20 | $99.62 | $101.19 | $99.57 | $100.89 | 219 973 |
| 2021-08-19 | $99.38 | $101.00 | $98.89 | $99.56 | 360 386 |
| 2021-08-18 | $100.29 | $102.05 | $100.27 | $100.41 | 234 794 |
| 2021-08-17 | $103.27 | $103.27 | $100.00 | $100.65 | 356 076 |
| 2021-08-16 | $102.93 | $103.56 | $101.44 | $102.45 | 204 011 |
| 2021-08-13 | $103.11 | $103.50 | $102.26 | $103.08 | 225 079 |
Columbia Sportswear Company designs, sources, markets, and distributes outdoor and active 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 for men, women, and youth under the Columbia, Mountain Hardwear, Sorel, and prAna brands. Its products are used during various outdoor activities, ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
