U.S. markets closed

Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.01-0.52 (-0.64%)
Al cierre: 04:00PM EDT
81.01 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202482.1782.8980.2881.0181.01352,578
02 may 202481.7082.0080.8181.5381.53415,600
01 may 202479.7881.8178.9781.4881.48700,900
30 abr 202478.2080.5178.2079.6379.63678,800
29 abr 202480.1380.2576.9079.0979.09771,800
26 abr 202486.0086.1179.3280.0080.001,713,700
25 abr 202479.5679.8278.5479.0179.01863,100
24 abr 202479.0580.2778.8179.7879.78546,400
23 abr 202476.9079.2476.6178.9978.99571,000
22 abr 202476.8978.3876.5777.1477.14517,200
19 abr 202475.2876.8275.2876.5576.55696,200
18 abr 202475.5775.6674.9575.5475.54340,600
17 abr 202475.6375.8374.8275.0075.00326,800
16 abr 202473.9575.2373.0474.9974.99531,100
15 abr 202475.4475.6073.9174.2174.21689,500
12 abr 202474.6975.0874.2974.8074.80490,400
11 abr 202475.8876.1174.8775.4475.44343,500
10 abr 202475.4275.7774.8775.2875.28361,600
09 abr 202476.7777.0275.9676.9176.91385,200
08 abr 202475.8476.8375.4776.3876.38436,900
05 abr 202474.9076.0974.8675.4775.47560,800
04 abr 202477.4677.5374.9575.2375.23444,900
03 abr 202477.6977.7775.9176.4176.41400,600
02 abr 202479.8479.8476.5777.7277.72448,700
01 abr 202481.2281.3280.2881.0481.04483,100
28 mar 202479.8781.3179.7381.1881.18479,500
27 mar 202479.4080.4279.2579.6279.62635,800
26 mar 202478.6879.2378.4478.9278.92595,100
25 mar 202477.4778.9077.4778.0678.06411,200
22 mar 202477.9978.0776.9177.5377.53387,100
21 mar 202478.1779.0577.6978.7578.75313,100
20 mar 202477.5178.1877.1977.9777.97307,400
19 mar 202476.8377.8776.8377.3377.33326,800
18 mar 202479.2379.3676.4876.8376.83561,600
15 mar 202479.2980.4479.2979.7379.732,392,200
14 mar 202480.5380.5379.1679.5279.52485,800
13 mar 202480.2680.8579.9680.3280.32427,900
12 mar 202479.9480.2979.1780.1080.10445,100
11 mar 202480.5480.9179.7379.8079.80429,100
08 mar 202481.1881.4280.6680.6980.69361,100
07 mar 202480.3980.9480.1280.6880.68251,400
07 mar 20240.3 Dividendo
06 mar 202480.4280.6379.8280.4180.11457,300
05 mar 202479.7880.7279.2479.8579.55291,700
04 mar 202481.1381.1379.8779.9779.67380,800
01 mar 202482.4982.4981.1081.2080.90342,800
29 feb 202482.0882.8981.7582.6982.38411,400
28 feb 202480.7282.1080.3381.6981.39403,500
27 feb 202481.8382.0281.1581.6581.35464,800
26 feb 202482.3482.4080.7581.0780.77431,800
23 feb 202482.2283.1581.7882.7382.42500,300
22 feb 202481.6782.3581.3181.9581.64312,200
21 feb 202480.0281.5179.9081.5081.20394,800
20 feb 202480.5881.2480.0180.0379.73505,200
16 feb 202480.7881.6780.5081.0980.79572,400
15 feb 202481.7682.3781.5781.7381.43311,000
14 feb 202480.8881.6079.8181.4981.19373,800
13 feb 202479.5780.8378.8380.1579.85506,200
12 feb 202480.3881.6780.3881.2580.95534,800
09 feb 202478.5480.3378.5080.0579.75668,100
08 feb 202477.6578.5876.5378.0777.78779,100
07 feb 202477.5578.1576.5477.1576.86447,900
06 feb 202477.4978.2976.9477.5877.29733,200
05 feb 202480.6880.6876.7677.5877.29852,100
02 feb 202473.9681.5773.5181.3681.062,018,900
01 feb 202479.5882.2579.2082.0781.76854,100
31 ene 202481.1381.5679.2579.2678.96597,700
30 ene 202481.2381.7780.9081.3981.09457,200
29 ene 202480.3281.3379.7781.2480.94434,800
26 ene 202478.4980.8378.1580.4780.17751,800
25 ene 202479.2780.0378.1778.3978.10458,500
24 ene 202479.8780.2778.7878.8378.54297,200
23 ene 202479.9580.6678.8479.5579.25301,100
22 ene 202478.6079.3678.2879.3579.05276,900
19 ene 202477.7978.4176.8478.4078.11263,100
18 ene 202477.4977.7476.1877.5077.21366,800
17 ene 202476.8377.2876.0376.9976.70363,600
16 ene 202476.6977.7075.7277.6777.38438,200
12 ene 202478.0778.7777.0477.3977.10296,200
11 ene 202477.4577.9176.8877.5777.28259,600
10 ene 202477.5977.9476.6677.7977.50327,300
09 ene 202476.3577.8175.9177.5177.22324,400
08 ene 202475.3976.9975.1476.7576.46364,800
05 ene 202475.0076.5973.6275.3775.09744,600
04 ene 202476.3776.9775.7176.8976.60344,700
03 ene 202478.4778.4776.6676.7076.41304,300
02 ene 202479.3979.7578.4579.3279.02463,200
29 dic 202380.3280.7979.4579.5479.24252,600
28 dic 202380.0080.5479.9080.4480.14269,200
27 dic 202380.9181.0480.2480.3680.06250,300
26 dic 202380.4981.3479.7580.8080.50330,000
22 dic 202380.0080.9779.3880.1979.89412,800
21 dic 202381.6982.3081.3281.9981.68238,500
20 dic 202383.0383.1181.3081.3081.00271,100
19 dic 202381.9282.9781.9282.9682.65373,400
18 dic 202381.5981.7780.9381.6881.38219,600
15 dic 202382.5083.3481.2181.5181.21509,200
14 dic 202382.0083.2481.7982.3982.08376,000
13 dic 202379.2581.5879.1681.5081.20321,200
12 dic 202380.9580.9579.2279.6079.30309,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...