-
5 DAY PERFORMANCE
+1.31% -
1 MONTH PERFORMANCE
+3.07% -
3 MONTH PERFORMANCE
+7.85% -
6 MONTH PERFORMANCE
+2.68% -
YEAR-TO-DATE PERFORMANCE
+4.61% -
1 YEAR PERFORMANCE
+12.29%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $82.89 | $83.19 (0.36%) | $83.38 | $81.81 | 425,586 | $4.92 B |
| 09/27/2024 | $82.67 | $82.76 (0.11%) | $83.99 | $82.17 | 258,300 | $4.89 B |
| 09/26/2024 | $80.71 | $82.13 (1.76%) | $82.30 | $80.51 | 362,000 | $4.85 B |
| 09/25/2024 | $79.97 | $80.10 (0.16%) | $80.61 | $79.71 | 358,400 | $4.73 B |
| 09/24/2024 | $80.85 | $79.80 (-1.3%) | $81.22 | $79.71 | 397,836 | $4.72 B |
| 09/23/2024 | $82.24 | $80.90 (-1.63%) | $82.89 | $80.88 | 386,800 | $4.78 B |
| 09/20/2024 | $82.02 | $82.23 (0.26%) | $82.52 | $81.14 | 819,548 | $4.86 B |
| 09/19/2024 | $84.37 | $82.48 (-2.24%) | $84.68 | $82.31 | 439,400 | $4.87 B |
| 09/18/2024 | $83.42 | $83.17 (-0.3%) | $84.36 | $82.65 | 318,900 | $4.91 B |
| 09/17/2024 | $83.72 | $83.59 (-0.16%) | $83.87 | $82.84 | 268,500 | $4.94 B |
| 09/16/2024 | $82.80 | $83.32 (0.63%) | $83.66 | $82.59 | 232,932 | $4.92 B |
| 09/13/2024 | $81.86 | $82.67 (0.99%) | $83.26 | $81.26 | 235,000 | $4.89 B |
| 09/12/2024 | $80.64 | $81.46 (1.02%) | $81.53 | $80.49 | 225,321 | $4.81 B |
| 09/11/2024 | $80.69 | $80.72 (0.04%) | $80.81 | $79.23 | 274,800 | $4.77 B |
| 09/10/2024 | $82.04 | $81.15 (-1.08%) | $82.12 | $80.67 | 317,221 | $4.80 B |
| 09/09/2024 | $81.60 | $82.04 (0.54%) | $83.37 | $81.26 | 381,913 | $4.85 B |
| 09/06/2024 | $81.49 | $81.52 (0.04%) | $82.36 | $80.72 | 270,532 | $4.82 B |
| 09/05/2024 | $81.62 | $81.49 (-0.16%) | $82.00 | $80.65 | 311,300 | $4.82 B |
| 09/04/2024 | $80.87 | $81.43 (0.69%) | $81.58 | $79.91 | 281,700 | $4.81 B |
| 09/03/2024 | $80.54 | $80.87 (0.41%) | $81.33 | $80.04 | 409,529 | $4.78 B |
| 08/30/2024 | $80.97 | $80.73 (-0.3%) | $80.97 | $79.91 | 351,238 | $4.77 B |
| 08/29/2024 | $80.57 | $80.47 (-0.12%) | $81.30 | $79.98 | 231,500 | $4.76 B |
| 08/28/2024 | $82.43 | $80.61 (-2.21%) | $82.56 | $80.44 | 303,334 | $4.76 B |
| 08/27/2024 | $82.94 | $82.56 (-0.46%) | $83.46 | $82.44 | 294,200 | $4.88 B |
| 08/26/2024 | $83.85 | $83.36 (-0.58%) | $84.59 | $83.29 | 225,400 | $4.93 B |
| 08/23/2024 | $81.96 | $83.74 (2.17%) | $83.92 | $81.76 | 302,939 | $4.95 B |
| 08/22/2024 | $81.99 | $81.56 (-0.52%) | $81.99 | $80.76 | 365,500 | $4.82 B |
| 08/21/2024 | $81.28 | $81.88 (0.74%) | $82.02 | $80.82 | 262,700 | $4.84 B |
| 08/20/2024 | $80.35 | $80.56 (0.26%) | $80.63 | $79.83 | 271,500 | $4.76 B |
| 08/19/2024 | $80.36 | $80.07 (-0.36%) | $81.02 | $79.83 | 271,376 | $4.73 B |
| 08/16/2024 | $80.13 | $80.08 (-0.06%) | $80.60 | $79.20 | 559,634 | $4.73 B |
| 08/15/2024 | $81.23 | $79.92 (-1.61%) | $81.69 | $79.74 | 453,100 | $4.72 B |
| 08/14/2024 | $80.63 | $79.80 (-1.03%) | $80.98 | $79.76 | 289,709 | $4.72 B |
| 08/13/2024 | $79.70 | $80.71 (1.27%) | $81.14 | $79.45 | 355,606 | $4.77 B |
| 08/12/2024 | $80.75 | $79.98 (-0.95%) | $81.78 | $79.81 | 373,200 | $4.73 B |
| 08/09/2024 | $81.91 | $80.52 (-1.7%) | $82.03 | $79.88 | 365,011 | $4.76 B |
| 08/08/2024 | $81.48 | $81.81 (0.41%) | $82.30 | $80.60 | 345,700 | $4.83 B |
| 08/07/2024 | $81.48 | $80.47 (-1.24%) | $82.92 | $80.32 | 623,250 | $4.76 B |
| 08/06/2024 | $78.53 | $80.48 (2.48%) | $81.98 | $77.67 | 628,616 | $4.76 B |
| 08/05/2024 | $76.00 | $78.21 (2.91%) | $79.08 | $75.80 | 693,413 | $4.62 B |
| 08/02/2024 | $78.00 | $78.21 (0.27%) | $78.94 | $77.06 | 481,500 | $4.62 B |
| 08/01/2024 | $81.70 | $79.08 (-3.21%) | $83.02 | $79.00 | 662,100 | $4.67 B |
| 07/31/2024 | $81.19 | $81.70 (0.63%) | $84.00 | $80.43 | 613,233 | $4.83 B |
| 07/30/2024 | $78.82 | $81.22 (3.04%) | $81.77 | $78.82 | 650,100 | $4.80 B |
| 07/29/2024 | $76.77 | $78.99 (2.89%) | $79.39 | $76.00 | 707,227 | $4.67 B |
| 07/26/2024 | $77.45 | $76.38 (-1.38%) | $78.55 | $75.42 | 962,119 | $4.51 B |
| 07/25/2024 | $78.53 | $77.22 (-1.67%) | $79.61 | $77.13 | 741,100 | $4.56 B |
| 07/24/2024 | $78.53 | $78.23 (-0.38%) | $78.75 | $77.72 | 462,346 | $4.62 B |
| 07/23/2024 | $78.29 | $78.75 (0.59%) | $79.85 | $78.29 | 416,600 | $4.65 B |
| 07/22/2024 | $77.76 | $78.37 (0.78%) | $78.91 | $77.03 | 502,022 | $4.63 B |
| 07/19/2024 | $78.01 | $77.63 (-0.49%) | $78.47 | $77.40 | 382,419 | $4.64 B |
| 07/18/2024 | $80.47 | $79.03 (-1.79%) | $80.74 | $78.49 | 357,028 | $4.73 B |
| 07/17/2024 | $79.21 | $80.44 (1.55%) | $80.78 | $78.98 | 477,862 | $4.81 B |
| 07/16/2024 | $77.87 | $79.53 (2.13%) | $80.04 | $77.67 | 485,218 | $4.76 B |
| 07/15/2024 | $78.80 | $77.71 (-1.38%) | $78.92 | $77.62 | 338,168 | $4.65 B |
| 07/12/2024 | $79.73 | $78.80 (-1.17%) | $79.99 | $78.54 | 500,648 | $4.71 B |
| 07/11/2024 | $78.18 | $79.17 (1.27%) | $79.47 | $78.09 | 463,974 | $4.74 B |
| 07/10/2024 | $78.20 | $77.55 (-0.83%) | $78.62 | $76.67 | 468,643 | $4.64 B |
| 07/09/2024 | $79.55 | $78.20 (-1.7%) | $80.44 | $78.16 | 406,162 | $4.68 B |
| 07/08/2024 | $78.72 | $79.59 (1.11%) | $80.25 | $77.90 | 1.12 M | $4.76 B |
| 07/05/2024 | $76.48 | $76.16 (-0.42%) | $76.69 | $75.49 | 586,967 | $4.56 B |
| 07/03/2024 | $77.36 | $76.59 (-1%) | $77.44 | $76.42 | 199,376 | $4.58 B |
| 07/02/2024 | $77.11 | $77.16 (0.06%) | $77.71 | $76.58 | 670,439 | $4.62 B |
| 07/01/2024 | $79.40 | $77.15 (-2.83%) | $79.83 | $76.97 | 528,234 | $4.62 B |