Dark

COLM
Columbia Sportswear Co
stock NASDAQ

At Close

Aug 7, 2026 3:59:51 PM EDT

57.34USD+0.105%(+0.06)524,112

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:28:00 AM EDT

57.16USD-0.209%(-0.12)4

After-hours

Aug 7, 2026 4:00:30 PM EDT

57.36USD+0.035%(+0.02)106,940

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	57.2800	57.5800	56.3500	57.3600	+0.140%	524,112	0.000%
2026-08-06	57.2900	58.1700	56.8500	57.2800	+0.140%	779,317	+0.140%
2026-08-05	57.5100	58.6250	57.0700	57.2000	-0.677%	935,309	+0.280%
2026-08-04	58.4400	58.7200	57.3100	57.5900	-1.807%	1,313,503	-0.399%
2026-08-03	60.2900	61.2300	58.1420	58.6500	-1.229%	883,977	-2.199%
2026-07-31	61.7900	61.8800	58.4800	59.3800	-5.431%	1,320,486	-3.402%
2026-07-30	63.4800	63.9300	62.0800	62.7900	-1.211%	854,447	-8.648%
2026-07-29	63.7400	64.0000	62.4100	63.5600	-1.412%	487,438	-9.755%
2026-07-28	64.1600	65.0700	64.1450	64.4700	+1.592%	445,572	-11.028%
2026-07-27	63.4000	63.9400	62.0000	63.4600	+1.829%	719,253	-9.612%
2026-07-24	61.3000	62.8700	61.0200	62.3200	+0.956%	416,324	-7.959%
2026-07-23	62.5200	62.9600	60.6450	61.7300	-2.741%	765,977	-7.079%
2026-07-22	63.2900	64.8900	63.2900	63.4700	+0.411%	557,866	-9.627%
2026-07-21	61.8100	63.3400	61.7100	63.2100	+2.965%	578,131	-9.255%
2026-07-20	63.4200	63.8600	60.9300	61.3900	-3.323%	899,709	-6.565%
2026-07-17	64.3500	65.4000	63.1700	63.5000	-1.290%	443,774	-9.669%
2026-07-16	63.6700	64.9600	63.6700	64.3300	+1.675%	464,795	-10.835%
2026-07-15	62.4500	64.8800	62.4500	63.2700	+0.909%	468,065	-9.341%
2026-07-14	64.0900	64.1550	61.9100	62.7000	-1.601%	395,620	-8.517%
2026-07-13	63.6400	64.5300	63.4200	63.7200	+1.191%	425,432	-9.981%
2026-07-10	63.9000	64.7100	62.9000	62.9700	-1.006%	439,118	-8.909%
2026-07-09	62.4800	64.3600	62.1650	63.6100	+1.565%	435,782	-9.825%
2026-07-08	63.4800	63.4900	61.8400	62.6300	-2.186%	439,998	-8.414%
2026-07-07	63.6100	64.6600	63.0800	64.0300	+1.153%	356,207	-10.417%
2026-07-06	63.3600	63.7000	61.5700	63.3000	-0.032%	442,417	-9.384%
2026-07-02	63.7500	64.8100	62.7900	63.3200	-0.581%	515,072	-9.413%
2026-07-01	62.1200	63.7500	61.3150	63.6900	+3.025%	411,080	-9.939%
2026-06-30	61.0800	62.3900	60.3900	61.8200	+0.292%	468,422	-7.214%
2026-06-29	64.1500	64.1600	61.2400	61.6400	-4.449%	606,130	-6.944%
2026-06-26	63.8600	64.8100	63.5800	64.5100	+1.018%	804,860	-11.084%
2026-06-25	64.2200	65.3350	62.6400	63.8600	-1.008%	668,414	-10.179%
2026-06-24	64.5000	65.4800	64.0400	64.5100	+0.876%	454,276	-11.084%
2026-06-23	64.4000	64.8300	63.2400	63.9500	-1.281%	489,348	-10.305%
2026-06-22	66.5400	67.0400	64.6200	64.7800	-2.528%	895,160	-11.454%
2026-06-18	64.9700	67.1900	64.9700	66.4600	+3.876%	968,949	-13.692%
2026-06-17	65.0400	66.2800	63.5875	63.9800	-2.156%	544,806	-10.347%
2026-06-16	66.8300	67.3700	65.0700	65.3900	-2.213%	471,831	-12.280%
2026-06-15	67.8700	69.0600	66.7600	66.8700	-0.179%	485,524	-14.222%
2026-06-12	67.2900	67.9500	66.4100	66.9900	+0.646%	406,885	-14.375%
2026-06-11	64.9800	66.7400	64.7000	66.5600	+3.250%	444,272	-13.822%
2026-06-10	65.5300	65.9800	64.3450	64.4650	-1.925%	380,825	-11.021%
2026-06-09	65.4800	67.1000	64.9400	65.7300	+0.906%	399,841	-12.734%
2026-06-08	63.8600	65.5200	63.7200	65.1400	+1.433%	421,886	-11.944%
2026-06-05	64.8500	65.1300	63.7200	64.2200	-1.033%	337,634	-10.682%
2026-06-04	65.6900	66.0350	63.7390	64.8900	-0.246%	413,305	-11.604%
2026-06-03	66.3200	66.3200	64.7300	65.0500	-2.283%	397,546	-11.822%
2026-06-02	65.5800	67.1650	65.4500	66.5700	+0.848%	508,873	-13.835%
2026-06-01	65.6500	66.2600	64.6900	66.0100	-0.257%	562,109	-13.104%
2026-05-29	67.5600	67.5600	66.0200	66.1800	-2.375%	674,501	-13.327%
2026-05-28	65.8600	68.2950	65.8100	67.7900	+2.109%	512,575	-15.386%
2026-05-27	66.6400	68.1100	65.6250	66.3900	+0.881%	680,463	-13.601%
2026-05-26	63.8400	66.0600	63.2800	65.8100	+3.818%	623,212	-12.840%
2026-05-22	61.5000	64.0000	61.4850	63.3900	+3.292%	549,292	-9.513%
2026-05-21	60.1200	62.0800	58.8200	61.3700	+1.572%	459,398	-6.534%
2026-05-20	58.4400	60.5000	57.1200	60.4200	+3.141%	478,500	-5.065%
2026-05-19	59.1700	59.4200	57.6500	58.5800	-0.997%	403,788	-2.083%
2026-05-18	58.1100	60.1900	57.2200	59.1700	+2.459%	616,070	-3.059%
2026-05-15	58.2200	58.6800	57.2500	57.7500	-0.414%	441,956	-0.675%
2026-05-14	58.2400	58.7300	57.5700	57.9900	-0.103%	526,204	-1.086%
2026-05-13	58.4700	58.8000	57.4900	58.0500	-0.939%	504,414	-1.189%
2026-05-12	59.7900	59.7900	58.5600	58.6000	-1.080%	506,633	-2.116%
2026-05-11	62.8700	62.9650	59.0700	59.2400	-6.028%	491,414	-3.174%
2026-05-08	63.4500	63.5700	62.3400	63.0400	-0.442%	479,259	-9.010%
2026-05-07	63.3850	64.6325	62.6650	63.3200	-0.205%	672,140	-9.413%
2026-05-06	61.5500	63.5350	61.3550	63.4500	+4.876%	768,593	-9.598%
2026-05-05	59.9100	61.8600	59.8250	60.5000	+1.800%	580,578	-5.190%
2026-05-04	61.5150	61.5150	59.1000	59.4300	-4.683%	1,080,219	-3.483%
2026-05-01	63.4100	63.7600	60.5800	62.3500	+2.347%	1,423,007	-8.003%
2026-04-30	60.2800	61.4950	60.0000	60.9200	+1.550%	810,610	-5.844%
2026-04-29	60.6400	60.8300	59.2400	59.9900	-1.785%	563,346	-4.384%
2026-04-28	61.4200	62.0500	60.4500	61.0800	0.000%	554,606	-6.090%
2026-04-27	60.3500	61.4700	60.3500	61.0800	+1.361%	918,133	-6.090%
2026-04-24	62.2200	62.7200	60.1700	60.2600	-3.150%	450,431	-4.812%
2026-04-23	62.6300	62.6700	61.6500	62.2200	-0.655%	409,559	-7.811%
2026-04-22	64.2100	64.2900	62.3750	62.6300	-2.095%	366,081	-8.414%
2026-04-21	64.2300	65.1250	63.7700	63.9700	-0.094%	457,383	-10.333%
2026-04-20	60.8000	64.1300	60.6800	64.0300	+5.330%	647,948	-10.417%
2026-04-17	58.6400	61.3900	58.3500	60.7900	+5.282%	676,886	-5.642%
2026-04-16	58.0400	59.0941	57.4700	57.7400	-0.345%	342,034	-0.658%
2026-04-15	57.8500	58.1500	57.4900	57.9400	+0.312%	383,555	-1.001%
2026-04-14	57.2200	58.1750	56.9500	57.7600	+0.873%	295,476	-0.693%
2026-04-13	56.9700	57.4000	56.1900	57.2600	0.000%	383,675	+0.175%
2026-04-10	58.8500	59.3600	57.1150	57.2600	-2.586%	406,662	+0.175%
2026-04-09	57.6400	58.9400	57.0600	58.7800	+1.555%	509,208	-2.416%
2026-04-08	57.4000	58.4500	57.1600	57.8800	+4.157%	837,477	-0.898%
2026-04-07	55.5900	55.9800	54.7000	55.5700	-0.126%	580,768	+3.221%
2026-04-06	54.2700	55.6800	54.2700	55.6400	+2.185%	469,040	+3.091%
2026-04-02	54.0700	55.2100	53.1700	54.4500	-0.256%	633,163	+5.344%
2026-04-01	54.5300	55.1550	54.2000	54.5900	-0.401%	637,376	+5.074%
2026-03-31	53.8200	55.0300	53.3000	54.8100	+3.669%	853,962	+4.652%
2026-03-30	55.0700	55.2850	52.0450	52.8700	-3.186%	875,301	+8.493%
2026-03-27	54.5200	55.0450	53.9500	54.6100	-0.419%	1,020,647	+5.036%
2026-03-26	55.2900	56.3896	54.5500	54.8400	-0.957%	598,658	+4.595%
2026-03-25	56.0000	56.2503	54.7600	55.3700	-0.288%	730,781	+3.594%
2026-03-24	54.6600	55.8900	54.6600	55.5300	+0.817%	671,528	+3.296%
2026-03-23	56.7600	57.0100	54.8850	55.0800	-0.272%	649,574	+4.139%
2026-03-20	55.4300	55.9000	54.7650	55.2300	-0.163%	1,099,136	+3.857%
2026-03-19	54.8100	55.6700	54.5200	55.3200	+0.582%	588,643	+3.688%
2026-03-18	54.8400	56.2800	54.7900	55.0000	-0.326%	563,141	+4.291%
2026-03-17	55.6000	56.1200	55.0000	55.1800	+0.291%	420,214	+3.951%
2026-03-16	55.5700	56.3450	54.9800	55.0200	-0.416%	556,395	+4.253%
2026-03-13	55.0400	55.3950	54.6200	55.2500	+0.546%	512,792	+3.819%
2026-03-12	54.7000	55.8800	54.0100	54.9500	-0.937%	507,006	+4.386%
2026-03-11	56.3100	56.7750	54.8900	55.4700	-1.457%	469,440	+3.407%
2026-03-10	56.8800	57.7750	56.2200	56.2900	-1.574%	568,773	+1.901%
2026-03-09	57.0000	57.4250	55.0800	57.1900	-1.938%	555,731	+0.297%
2026-03-06	59.2800	59.9200	57.7700	58.3200	-2.897%	445,716	-1.646%
2026-03-05	60.0000	60.6200	59.2400	60.0600	-0.299%	496,731	-4.496%
2026-03-04	60.4000	61.1750	59.1000	60.2400	+0.033%	556,524	-4.781%
2026-03-03	58.4300	60.5500	57.3800	60.2200	+0.066%	561,137	-4.749%
2026-03-02	60.2400	60.6100	59.1900	60.1800	-2.841%	671,980	-4.686%
2026-02-27	61.3800	62.7700	60.0000	61.9400	-0.242%	871,195	-7.394%
2026-02-26	61.3800	62.3000	61.1300	62.0900	+2.021%	545,523	-7.618%
2026-02-25	61.9700	62.9250	60.4900	60.8600	-1.425%	543,480	-5.751%
2026-02-24	62.0200	63.1700	61.6400	61.7400	-0.113%	569,857	-7.094%
2026-02-23	63.6800	63.7400	60.4700	61.8100	-3.768%	580,743	-7.199%
2026-02-20	62.7500	64.7899	62.0000	64.2300	+2.571%	725,066	-10.696%
2026-02-19	64.3900	64.5050	61.8000	62.6200	-2.582%	735,265	-8.400%
2026-02-18	63.8300	64.8500	63.4450	64.2800	+0.422%	852,077	-10.765%
2026-02-17	63.3200	64.1250	62.4700	64.0100	+1.138%	1,025,143	-10.389%
2026-02-13	61.8500	63.4100	61.6700	63.2900	+2.279%	821,924	-9.370%
2026-02-12	62.2500	63.9300	61.0900	61.8800	-0.498%	845,590	-7.304%
2026-02-11	62.6100	62.9900	61.1200	62.1900	-0.353%	1,223,599	-7.767%
2026-02-10	62.9000	64.0800	62.3400	62.4100	-0.668%	1,192,875	-8.092%
2026-02-09	62.8200	63.6500	62.2400	62.8300	-0.381%	1,309,761	-8.706%
2026-02-06	61.0700	63.8400	61.0700	63.0700	+3.275%	1,431,949	-9.053%
2026-02-05	64.6800	65.4700	60.7000	61.0700	-7.033%	1,694,065	-6.075%
2026-02-04	65.9550	67.9100	64.0400	65.6900	+14.443%	2,687,805	-12.681%
2026-02-03	54.6600	58.1850	54.6600	57.4000	+3.741%	1,537,842	-0.070%
2026-02-02	55.1900	56.2200	54.6600	55.3300	+0.090%	758,203	+3.669%
2026-01-30	54.6300	55.5800	54.2850	55.2800	+2.125%	664,682	+3.763%
2026-01-29	53.9600	54.5250	53.1700	54.1300	+0.464%	425,107	+5.967%
2026-01-28	54.1200	55.1500	53.6300	53.8800	-0.517%	604,808	+6.459%
2026-01-27	53.6400	54.6500	52.9800	54.1600	+1.253%	573,075	+5.908%
2026-01-26	52.9800	54.4100	52.9200	53.4900	+1.134%	681,014	+7.235%
2026-01-23	52.2900	52.8900	52.0700	52.8900	+0.800%	613,959	+8.452%
2026-01-22	53.6900	54.1600	52.3450	52.4700	-1.999%	491,768	+9.320%
2026-01-21	52.5000	54.0200	52.3650	53.5400	+2.626%	677,268	+7.135%
2026-01-20	53.6100	54.1000	51.7200	52.1700	-3.263%	516,027	+9.948%
2026-01-16	54.8200	54.9750	53.7000	53.9300	-2.106%	443,539	+6.360%
2026-01-15	55.1100	55.4400	54.7000	55.0900	+0.218%	445,326	+4.121%
2026-01-14	55.3500	55.9150	54.7300	54.9700	-0.687%	389,055	+4.348%
2026-01-13	54.3600	55.5600	54.2237	55.3500	+1.821%	421,678	+3.631%
2026-01-12	55.3400	55.7200	53.9400	54.3600	-2.911%	559,147	+5.519%
2026-01-09	57.4600	58.4400	55.2900	55.9900	-2.218%	467,721	+2.447%
2026-01-08	54.9400	57.5550	54.8100	57.2600	+3.507%	503,547	+0.175%
2026-01-07	57.0100	57.6950	55.0800	55.3200	-3.253%	382,286	+3.688%
2026-01-06	54.6900	57.3250	54.5200	57.1800	+4.229%	478,902	+0.315%
2026-01-05	55.3300	56.7200	54.6600	54.8600	-2.088%	968,661	+4.557%
2026-01-02	55.6100	56.1100	54.9900	56.0300	+1.706%	407,613	+2.374%
2025-12-31	56.1600	56.3300	55.0400	55.0900	-1.940%	698,380	+4.121%
2025-12-30	55.3100	56.4900	55.0300	56.1800	+1.646%	385,862	+2.100%
2025-12-29	55.3900	55.8400	55.2100	55.2700	-0.558%	358,085	+3.781%
2025-12-26	55.6100	55.9400	55.2550	55.5800	-0.090%	231,417	+3.203%
2025-12-24	55.4500	55.8500	54.7201	55.6300	+0.834%	162,431	+3.110%
2025-12-23	56.0300	56.2000	55.1100	55.1700	-1.728%	505,375	+3.970%
2025-12-22	55.1300	56.4800	55.0750	56.1400	+1.666%	499,143	+2.173%
2025-12-19	55.6500	55.8600	54.4100	55.2200	-1.551%	1,319,635	+3.875%
2025-12-18	56.6600	57.7300	55.8850	56.0900	-1.006%	459,198	+2.264%
2025-12-17	56.5100	57.1000	55.8350	56.6600	+0.159%	393,801	+1.235%
2025-12-16	57.1700	57.4200	55.7800	56.5700	-0.824%	489,476	+1.396%
2025-12-15	57.2900	57.5000	55.6800	57.0400	-0.245%	640,183	+0.561%
2025-12-12	57.7750	58.4700	56.8200	57.1800	-0.175%	470,126	+0.315%
2025-12-11	55.9200	57.3850	55.6300	57.2800	+2.579%	489,129	+0.140%
2025-12-10	54.0300	55.9650	54.0300	55.8400	+3.715%	540,653	+2.722%
2025-12-09	53.8900	54.7000	53.4500	53.8400	-0.444%	489,428	+6.538%
2025-12-08	55.1600	55.1650	53.6430	54.0800	-1.869%	503,945	+6.065%
2025-12-05	54.5400	55.4400	54.0700	55.1100	+1.101%	493,577	+4.083%
2025-12-04	54.8200	55.5000	54.2100	54.5100	-1.214%	437,871	+5.228%
2025-12-03	54.4800	55.8450	54.4450	55.1800	+0.988%	438,825	+3.951%
2025-12-02	55.2400	55.2400	54.0750	54.6400	-1.247%	596,690	+4.978%
2025-12-01	53.2000	55.9650	53.2000	55.3300	+3.016%	626,172	+3.669%
2025-11-28	53.9200	54.5200	53.5400	53.7100	-0.574%	418,440	+6.796%
2025-11-26	53.8500	54.8700	53.7700	54.0200	-0.369%	574,842	+6.183%
2025-11-25	52.7400	54.6400	52.6650	54.2200	+3.651%	609,958	+5.791%
2025-11-24	52.9100	52.9600	51.8800	52.3100	-1.949%	852,864	+9.654%
2025-11-21	50.2300	53.4950	50.2300	53.3500	+6.978%	644,687	+7.516%
2025-11-20	49.9600	50.7500	49.5650	49.8700	-0.578%	628,674	+15.019%
2025-11-19	50.8300	50.9000	49.9600	50.1600	-1.974%	508,828	+14.354%
2025-11-18	50.9300	51.7500	50.5100	51.1700	-0.544%	512,924	+12.097%
2025-11-17	53.6200	53.6200	51.2950	51.4500	-4.172%	656,784	+11.487%
2025-11-14	54.3050	54.5700	53.4350	53.6900	-1.396%	731,128	+6.836%
2025-11-13	52.9100	54.7600	52.8300	54.4500	+2.620%	835,116	+5.344%
2025-11-12	53.1200	53.8650	52.7150	53.0600	+1.028%	428,557	+8.104%
2025-11-11	51.2500	52.8800	51.1200	52.5200	+2.859%	582,619	+9.216%
2025-11-10	52.1100	52.3400	50.6550	51.0600	-1.181%	655,678	+12.338%
2025-11-07	50.6900	51.7650	50.5900	51.6700	+1.793%	463,330	+11.012%
2025-11-06	51.8600	52.4900	50.2800	50.7600	-3.037%	738,598	+13.002%
2025-11-05	50.2600	52.9450	49.9300	52.3500	+4.387%	776,841	+9.570%
2025-11-04	50.3800	51.6300	49.9600	50.1500	-0.457%	1,336,277	+14.377%
2025-11-03	49.2300	50.6000	48.1600	50.3800	+1.511%	1,126,547	+13.855%
2025-10-31	48.5000	51.4800	47.4700	49.6300	-3.631%	1,903,760	+15.575%
2025-10-30	51.9700	52.9350	51.4200	51.5000	-0.904%	1,035,377	+11.379%
2025-10-29	53.7700	53.7700	51.5750	51.9700	-3.348%	855,037	+10.371%
2025-10-28	54.2500	54.9420	52.8400	53.7700	-2.040%	658,656	+6.677%
2025-10-27	54.3100	55.1100	54.0700	54.8900	+2.369%	646,079	+4.500%
2025-10-24	54.5300	54.5300	53.1500	53.6200	-1.741%	563,753	+6.975%
2025-10-23	53.6600	54.6400	53.4200	54.5700	+2.460%	534,178	+5.113%
2025-10-22	53.8000	54.3500	52.6900	53.2600	-1.734%	790,521	+7.698%
2025-10-21	52.3900	54.7461	52.2600	54.2000	+3.179%	598,962	+5.830%
2025-10-20	52.5700	53.4500	52.4200	52.5300	+0.574%	560,165	+9.195%
2025-10-17	50.9900	52.5600	50.9250	52.2300	+2.734%	628,714	+9.822%
2025-10-16	50.7700	51.1800	50.2750	50.8400	-0.294%	493,637	+12.825%
2025-10-15	52.4500	52.8700	50.8900	50.9900	-0.817%	445,425	+12.493%
2025-10-14	49.5500	51.6700	49.4700	51.4100	+1.360%	550,116	+11.574%
2025-10-13	50.0500	50.9350	49.6700	50.7200	+3.595%	470,520	+13.091%
2025-10-10	51.4700	51.4700	48.8900	48.9600	-4.729%	997,301	+17.157%
2025-10-09	53.1300	53.1300	51.1200	51.3900	-3.384%	533,986	+11.617%
2025-10-08	52.1900	53.2500	51.7800	53.1900	+2.229%	307,120	+7.840%
2025-10-07	53.6500	53.7836	51.8900	52.0300	-2.657%	447,792	+10.244%
2025-10-06	53.3000	53.9000	52.4050	53.4500	+0.281%	493,682	+7.315%
2025-10-03	53.7900	54.2750	53.1500	53.3000	-0.745%	727,391	+7.617%
2025-10-02	52.5400	53.7100	52.1200	53.7000	+1.956%	488,722	+6.816%
2025-10-01	52.5700	53.2900	52.0200	52.6700	+0.707%	545,077	+8.904%
2025-09-30	51.5100	52.3950	51.2700	52.3000	+1.258%	686,033	+9.675%
2025-09-29	53.0800	53.0950	51.2900	51.6500	-1.881%	555,884	+11.055%
2025-09-26	51.0000	52.6500	50.9800	52.6400	+3.439%	580,845	+8.967%
2025-09-25	53.3100	53.6700	50.4400	50.8900	-5.250%	755,900	+12.714%
2025-09-24	52.5900	53.9500	52.5900	53.7100	+1.975%	500,552	+6.796%
2025-09-23	53.0500	54.0400	52.6100	52.6700	-0.698%	392,216	+8.904%
2025-09-22	53.2400	53.6250	52.7700	53.0400	-0.581%	493,817	+8.145%
2025-09-19	54.4700	54.4700	53.2100	53.3500	-1.921%	1,652,770	+7.516%
2025-09-18	54.0100	54.4700	53.7100	54.3950	+2.150%	734,593	+5.451%
2025-09-17	54.1800	55.3400	53.1400	53.2500	-1.206%	912,491	+7.718%
2025-09-16	54.1500	54.2750	53.4400	53.9000	-0.388%	682,330	+6.419%
2025-09-15	54.7000	54.9750	53.7400	54.1100	-0.916%	772,372	+6.006%
2025-09-12	55.3800	55.3800	54.1100	54.6100	-1.939%	540,536	+5.036%
2025-09-11	55.2000	55.9000	54.9000	55.6900	+1.218%	645,217	+2.999%
2025-09-10	55.0000	55.3200	54.4500	55.0200	-0.398%	865,060	+4.253%
2025-09-09	56.2200	56.2200	55.0900	55.2400	-2.317%	512,432	+3.838%
2025-09-08	56.6000	56.9700	55.0600	56.5500	+0.088%	813,366	+1.432%
2025-09-05	57.4300	58.4825	56.1700	56.5000	-1.773%	734,525	+1.522%
2025-09-04	56.3200	57.5800	56.3200	57.5200	+1.590%	752,504	-0.278%
2025-09-03	56.3700	57.3500	55.9400	56.6200	+0.443%	946,017	+1.307%
2025-09-02	55.3100	56.6200	55.3100	56.3700	+1.167%	970,621	+1.756%
2025-08-29	54.9300	56.2700	54.8800	55.7200	+1.235%	865,135	+2.943%
2025-08-28	55.5100	55.6800	54.4200	55.0400	-0.254%	737,850	+4.215%
2025-08-27	54.6900	55.2200	53.8300	55.1800	+1.173%	753,159	+3.951%
2025-08-26	55.4700	56.0400	54.1800	54.5400	-1.552%	660,242	+5.171%
2025-08-25	56.4100	56.7500	55.2400	55.4000	-1.982%	472,563	+3.538%
2025-08-22	54.0600	56.9400	53.8250	56.5200	+5.527%	653,556	+1.486%
2025-08-21	53.2400	53.8200	52.9458	53.5600	-0.833%	571,817	+7.095%
2025-08-20	54.3200	54.9800	53.5450	54.0100	-0.808%	800,215	+6.203%
2025-08-19	54.0000	54.7450	53.6400	54.4500	+1.189%	687,835	+5.344%
2025-08-18	53.4800	54.2600	53.3300	53.8100	+0.674%	611,094	+6.597%
2025-08-15	53.2800	53.6900	52.9700	53.4500	+1.385%	684,854	+7.315%
2025-08-14	51.7800	52.9100	51.2500	52.7200	-0.660%	708,961	+8.801%
2025-08-13	50.8800	53.1300	50.8800	53.0700	+4.923%	586,991	+8.084%
2025-08-12	49.6500	50.6400	49.5200	50.5800	+2.347%	550,735	+13.405%
2025-08-11	50.7800	51.0400	49.3200	49.4200	-2.525%	631,085	+16.066%
2025-08-08	50.8400	50.9900	50.0000	50.7000	-0.530%	677,666	+13.136%
2025-08-07	52.2400	52.4050	50.8500	50.9700	-1.678%	670,538	+12.537%
2025-08-06	52.4700	53.0000	51.6900	51.8400	-0.861%	668,989	+10.648%
2025-08-05	51.2600	52.6600	51.1300	52.2900	+2.369%	794,062	+9.696%
2025-08-04	49.9200	51.0900	49.3750	51.0800	+3.611%	1,135,832	+12.294%
2025-08-01	49.9550	52.1400	48.1050	49.3000	-12.851%	2,604,900	+16.349%
2025-07-31	57.7500	57.9450	56.3300	56.5700	-3.134%	856,377	+1.396%
2025-07-30	59.6400	59.9600	58.0350	58.4000	-1.584%	662,931	-1.781%
2025-07-29	60.1800	60.3400	58.8600	59.3400	-1.706%	789,234	-3.337%
2025-07-28	60.8600	61.0750	60.1500	60.3700	-0.429%	487,846	-4.986%
2025-07-25	60.8500	61.2750	59.5000	60.6300	+0.314%	482,605	-5.393%
2025-07-24	61.9700	62.3600	60.3900	60.4400	-3.234%	550,522	-5.096%
2025-07-23	62.7100	63.2750	62.3300	62.4600	+0.596%	430,362	-8.165%
2025-07-22	60.2800	62.1300	60.2800	62.0900	+3.691%	486,054	-7.618%
2025-07-21	60.0200	60.7250	59.8200	59.8800	+0.453%	477,838	-4.208%
2025-07-18	60.4400	60.6000	59.3900	59.6100	-0.501%	500,939	-3.775%
2025-07-17	59.2800	60.0500	59.1000	59.9100	+1.063%	500,160	-4.256%
2025-07-16	58.9000	59.4000	58.5450	59.2800	+1.126%	554,968	-3.239%
2025-07-15	60.5400	60.8900	58.6100	58.6200	-3.011%	493,431	-2.149%
2025-07-14	61.2300	61.2300	59.7900	60.4400	-1.644%	512,133	-5.096%
2025-07-11	63.0700	63.0900	61.2800	61.4500	-3.335%	401,376	-6.656%
2025-07-10	62.9700	64.7800	62.8400	63.5700	+0.601%	526,556	-9.769%
2025-07-09	63.7500	63.9550	62.5800	63.1900	-0.894%	551,083	-9.226%
2025-07-08	63.0300	64.4400	62.5400	63.7600	+1.287%	847,093	-10.038%
2025-07-07	63.5400	64.3400	62.5100	62.9500	-1.379%	1,072,649	-8.880%
2025-07-03	64.2200	64.4600	63.5400	63.8300	-0.700%	298,238	-10.136%
2025-07-02	63.5500	65.1800	62.1801	64.2800	+1.452%	590,636	-10.765%
2025-07-01	61.0000	65.2400	61.0000	63.3600	+3.733%	577,647	-9.470%
2025-06-30	61.4900	61.6100	60.6050	61.0800	-0.570%	534,951	-6.090%
2025-06-27	62.5000	63.2500	60.7800	61.4300	-0.438%	1,186,337	-6.625%
2025-06-26	60.6000	61.7400	60.1501	61.7000	+2.475%	509,613	-7.034%
2025-06-25	60.8500	61.0150	59.8500	60.2100	-1.133%	549,494	-4.733%
2025-06-24	60.9900	61.2700	60.0700	60.9000	+1.045%	621,594	-5.813%
2025-06-23	60.0700	60.3900	58.8900	60.2700	-0.199%	1,014,708	-4.828%
2025-06-20	60.7600	61.0400	60.1300	60.3900	+0.549%	1,666,378	-5.017%
2025-06-18	60.0800	60.8250	59.8700	60.0600	-0.033%	734,766	-4.496%
2025-06-17	61.2800	61.4700	59.7400	60.0800	-2.578%	779,975	-4.527%
2025-06-16	60.7500	61.8300	60.2700	61.6700	+3.438%	742,201	-6.989%
2025-06-13	61.6800	62.7100	59.2050	59.6200	-4.409%	535,389	-3.791%
2025-06-12	62.5700	62.6500	61.3700	62.3700	-0.969%	440,533	-8.033%
2025-06-11	64.6700	64.6900	62.6900	62.9800	-1.655%	442,728	-8.923%
2025-06-10	62.5000	64.7500	62.5000	64.0400	+2.876%	628,408	-10.431%
2025-06-09	62.0100	62.9399	61.3600	62.2500	+0.761%	783,031	-7.855%
2025-06-06	61.4000	61.9800	60.8450	61.7800	+0.783%	507,685	-7.154%
2025-06-05	61.2200	62.0900	60.7000	61.3000	-0.406%	522,941	-6.427%
2025-06-04	61.8300	62.0000	61.1200	61.5500	-0.388%	629,151	-6.807%
2025-06-03	61.5800	61.9850	60.2200	61.7900	+0.849%	806,069	-7.169%
2025-06-02	63.3800	63.4150	61.0700	61.2700	-3.935%	834,976	-6.382%
2025-05-30	63.9400	64.2900	63.4650	63.7800	-1.132%	854,767	-10.066%
2025-05-29	65.5800	65.9100	63.7100	64.5100	-0.861%	879,544	-11.084%
2025-05-28	65.8400	66.2700	64.9950	65.0700	-1.662%	574,246	-11.849%
2025-05-27	64.8200	66.4400	64.5050	66.1700	+3.715%	712,195	-13.314%
2025-05-23	62.8900	64.2500	62.7900	63.8000	-1.725%	559,967	-10.094%
2025-05-22	64.2100	65.2000	63.8750	64.9200	+0.263%	758,053	-11.645%
2025-05-21	65.4800	66.4700	64.7100	64.7500	-2.485%	471,500	-11.413%
2025-05-20	65.9900	67.5200	65.5600	66.4000	+1.142%	534,658	-13.614%
2025-05-19	65.4900	66.7500	65.3700	65.6500	-1.574%	463,707	-12.628%
2025-05-16	67.1200	67.4650	66.4700	66.7000	-0.774%	622,344	-14.003%
2025-05-15	67.0900	67.5200	66.1501	67.2200	+0.254%	562,600	-14.668%
2025-05-14	68.2600	68.5000	66.9300	67.0500	-2.302%	610,603	-14.452%
2025-05-13	69.8300	70.0000	68.4800	68.6300	-1.380%	593,617	-16.421%
2025-05-12	69.6400	71.6800	68.9200	69.5900	+5.312%	818,271	-17.574%
2025-05-09	67.2400	67.4800	65.5500	66.0800	-1.725%	812,882	-13.196%
2025-05-08	65.4200	67.5450	64.8301	67.2400	+4.006%	1,017,441	-14.694%
2025-05-07	63.8600	65.4800	63.2950	64.6500	+2.278%	1,068,077	-11.276%
2025-05-06	60.6350	63.4200	60.6350	63.2100	+1.722%	1,811,597	-9.255%
2025-05-05	59.5700	62.6350	59.5700	62.1400	+4.209%	1,559,298	-7.692%
2025-05-02	60.6000	61.9626	58.4400	59.6300	-4.240%	1,982,388	-3.807%
2025-05-01	62.0300	63.4150	61.2850	62.2700	+0.161%	1,233,979	-7.885%
2025-04-30	61.9600	62.3800	60.2400	62.1700	-0.909%	949,226	-7.737%
2025-04-29	63.2000	63.9400	62.5500	62.7400	-1.969%	1,019,565	-8.575%
2025-04-28	64.2000	65.6300	63.7400	64.0000	-1.021%	633,758	-10.375%
2025-04-25	65.5500	65.5950	63.8600	64.6600	-1.971%	913,753	-11.290%
2025-04-24	65.3900	66.9600	64.9800	65.9600	+1.057%	781,890	-13.038%
2025-04-23	66.7400	68.0900	65.0200	65.2700	+1.445%	721,609	-12.119%
2025-04-22	63.8500	64.5600	62.9700	64.3400	+1.997%	838,473	-10.849%
2025-04-21	64.6500	64.6500	61.9600	63.0800	-3.724%	1,041,873	-9.068%
2025-04-17	65.1000	65.7300	64.4900	65.5200	+0.940%	842,757	-12.454%
2025-04-16	65.5800	66.9500	64.4200	64.9100	-1.607%	614,713	-11.631%
2025-04-15	67.6700	68.4900	65.6650	65.9700	-2.339%	462,245	-13.051%
2025-04-14	67.1100	68.2150	66.0250	67.5500	+2.941%	777,469	-15.085%
2025-04-11	65.3900	65.8800	63.4300	65.6200	-0.046%	730,048	-12.588%
2025-04-10	67.1000	67.5350	63.9650	65.6500	-3.950%	932,720	-12.628%
2025-04-09	60.3800	68.9400	59.0700	68.3500	+12.104%	1,588,525	-16.079%
2025-04-08	67.5000	68.2500	60.5100	60.9700	-6.987%	1,265,189	-5.921%
2025-04-07	67.1700	68.9299	64.5300	65.5500	-4.779%	1,612,695	-12.494%
2025-04-04	65.4200	72.5100	64.8450	68.8400	+2.456%	2,430,147	-16.676%
2025-04-03	71.7400	74.0500	66.9100	67.1900	-13.146%	1,806,978	-14.630%
2025-04-02	76.0600	77.6750	75.9200	77.3600	+0.690%	432,350	-25.853%
2025-04-01	75.8300	77.1450	75.8250	76.8300	+1.506%	471,332	-25.342%
2025-03-31	75.0600	76.2400	74.4000	75.6900	+0.518%	594,753	-24.217%
2025-03-28	76.2600	76.2600	74.9900	75.3000	-1.902%	512,642	-23.825%
2025-03-27	76.4100	77.2700	75.7800	76.7600	+0.524%	355,802	-25.274%
2025-03-26	76.5500	76.5500	75.6800	76.3600	+0.236%	438,065	-24.882%
2025-03-25	77.6200	77.7250	75.6250	76.1800	-2.296%	578,540	-24.705%
2025-03-24	77.0900	78.2000	76.6100	77.9700	+1.828%	661,872	-26.433%
2025-03-21	75.4300	77.3900	74.2065	76.5700	+0.275%	2,089,693	-25.088%
2025-03-20	77.8000	78.1950	76.0825	76.3600	-2.215%	654,911	-24.882%
2025-03-19	78.3400	78.7100	76.7600	78.0900	-0.535%	602,991	-26.546%
2025-03-18	78.6100	79.4950	77.9450	78.5100	-1.295%	584,271	-26.939%
2025-03-17	78.6800	80.3700	78.6700	79.5400	+1.428%	834,446	-27.885%
2025-03-14	78.1900	79.0500	77.5600	78.4200	+0.590%	682,405	-26.855%
2025-03-13	78.5300	79.0450	77.1100	77.9600	-0.978%	681,422	-26.424%
2025-03-12	80.8050	81.0630	77.6000	78.7300	-2.223%	1,156,440	-27.143%
2025-03-11	84.7200	84.7200	80.3600	80.5200	-5.537%	961,719	-28.763%
2025-03-10	83.7100	88.9999	83.4400	85.2400	+1.163%	1,130,124	-32.708%
2025-03-07	83.6500	84.5500	81.8700	84.2600	+0.585%	762,589	-31.925%
2025-03-06	84.1000	85.0000	82.4400	83.7700	-0.699%	797,559	-31.527%
2025-03-05	83.2400	84.6400	82.5400	84.3600	+1.346%	844,300	-32.006%
2025-03-04	83.2500	84.5300	82.8000	83.2400	-1.093%	750,598	-31.091%
2025-03-03	86.6000	87.7200	84.0700	84.1600	-3.086%	1,527,324	-31.844%
2025-02-28	89.5700	90.2900	85.6600	86.8400	-3.124%	1,111,579	-33.947%
2025-02-27	90.6700	91.0700	89.3550	89.6400	-1.495%	927,974	-36.011%
2025-02-26	91.8000	92.8800	90.4400	91.0000	-0.861%	1,306,849	-36.967%
2025-02-25	91.6100	92.3100	90.4000	91.7900	-0.315%	871,348	-37.510%
2025-02-24	91.0000	92.2650	90.7550	92.0800	+1.477%	848,914	-37.706%
2025-02-21	90.7100	92.0900	89.8400	90.7400	+0.487%	999,770	-36.786%
2025-02-20	90.1100	90.5500	89.5400	90.3000	+0.200%	617,279	-36.478%
2025-02-19	88.0000	90.4900	86.6350	90.1200	+1.429%	892,718	-36.352%
2025-02-18	84.6400	88.9700	84.6400	88.8500	+5.048%	947,811	-35.442%

document.getElementById("tgQzgG").onerror = function(){this.style.display='none';}; .dark-mode .KbMqc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbMqc7{ color: #333333; background-color: white; border: 2px solid #333333; }COLMColumbia Sportswear Costock NASDAQ

COLM
Columbia Sportswear Co
stock NASDAQ