COLM(COLM)
COLM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $56.94 | $57.80 | $56.35 | $56.44 | 16,999 |
| 10/12/2026 | $56.59 | $56.76 | $55.50 | $56.34 | 717,244 |
| 10/9/2026 | $56.79 | $57.22 | $55.92 | $57.04 | 595,100 |
| 10/8/2026 | $56.49 | $58.19 | $56.00 | $56.76 | 973,000 |
| 10/7/2026 | $57.04 | $57.12 | $56.36 | $56.53 | 585,623 |
| 10/6/2026 | $56.91 | $57.71 | $56.33 | $57.45 | 698,800 |
| 10/5/2026 | $56.97 | $57.51 | $56.32 | $56.93 | 580,729 |
| 10/2/2026 | $57.94 | $57.94 | $56.86 | $57.27 | 486,403 |
| 10/1/2026 | $57.27 | $58.07 | $57.03 | $57.69 | 1.01M |
| 9/30/2026 | $58.57 | $59.03 | $56.88 | $57.41 | 765,713 |
| 9/29/2026 | $58.69 | $58.69 | $57.66 | $58.34 | 550,400 |
| 9/28/2026 | $57.54 | $59.00 | $56.45 | $58.69 | 736,938 |
| 9/25/2026 | $56.85 | $57.86 | $56.40 | $57.60 | 548,039 |
| 9/24/2026 | $57.17 | $57.48 | $56.32 | $56.97 | 570,058 |
| 9/23/2026 | $58.46 | $58.46 | $56.71 | $56.78 | 534,830 |
| 9/22/2026 | $57.93 | $58.79 | $57.04 | $58.43 | 539,749 |
| 9/21/2026 | $56.74 | $56.87 | $55.67 | $56.73 | 748,279 |
| 9/18/2026 | $56.74 | $57.18 | $56.01 | $56.84 | 1.50M |
| 9/17/2026 | $57.65 | $57.95 | $56.51 | $57.05 | 723,945 |
| 9/16/2026 | $56.60 | $57.93 | $56.33 | $57.09 | 534,000 |
| 9/15/2026 | $57.59 | $57.59 | $56.18 | $56.49 | 961,247 |
| 9/14/2026 | $56.52 | $57.78 | $55.97 | $57.67 | 662,137 |
| 9/11/2026 | $56.51 | $57.32 | $56.42 | $56.92 | 529,424 |
| 9/10/2026 | $55.54 | $56.53 | $55.01 | $56.42 | 592,726 |
| 9/9/2026 | $57.65 | $57.69 | $56.06 | $56.06 | 709,218 |
| 9/8/2026 | $57.60 | $57.96 | $57.01 | $57.71 | 612,638 |
| 9/4/2026 | $57.17 | $58.13 | $56.94 | $57.72 | 461,500 |
| 9/3/2026 | $57.25 | $58.14 | $56.56 | $57.79 | 547,700 |
| 9/2/2026 | $56.81 | $57.64 | $56.50 | $56.86 | 577,900 |
| 9/1/2026 | $56.80 | $57.67 | $56.24 | $56.81 | 597,018 |
| 8/31/2026 | $57.81 | $57.82 | $56.76 | $57.40 | 736,450 |
| 8/28/2026 | $57.34 | $58.40 | $57.09 | $58.01 | 492,300 |
| 8/27/2026 | $57.69 | $58.27 | $56.24 | $56.84 | 519,735 |
| 8/26/2026 | $59.34 | $59.99 | $58.07 | $58.16 | 584,625 |
| 8/25/2026 | $59.61 | $60.08 | $58.33 | $58.94 | 759,150 |
| 8/24/2026 | $60.66 | $61.14 | $59.90 | $60.08 | 759,500 |
| 8/21/2026 | $59.98 | $60.82 | $59.98 | $60.33 | 636,079 |
| 8/20/2026 | $59.95 | $60.45 | $59.19 | $59.44 | 1.14M |
| 8/19/2026 | $58.47 | $60.33 | $58.47 | $60.32 | 1.05M |
| 8/18/2026 | $57.57 | $58.43 | $57.31 | $57.89 | 700,541 |
| 8/17/2026 | $56.83 | $57.23 | $56.00 | $57.09 | 519,500 |
| 8/14/2026 | $58.00 | $58.00 | $56.61 | $57.42 | 382,000 |
| 8/13/2026 | $56.87 | $57.86 | $56.45 | $57.79 | 710,919 |
| 8/12/2026 | $56.00 | $56.69 | $55.70 | $56.30 | 673,526 |
| 8/11/2026 | $56.76 | $57.59 | $56.08 | $56.32 | 662,716 |
| 8/10/2026 | $57.50 | $57.73 | $56.60 | $57.02 | 693,007 |
| 8/7/2026 | $57.28 | $57.58 | $56.35 | $57.36 | 524,111 |
| 8/6/2026 | $57.29 | $58.17 | $56.85 | $57.28 | 779,317 |
| 8/5/2026 | $57.51 | $58.63 | $57.07 | $57.20 | 935,309 |
| 8/4/2026 | $58.44 | $58.72 | $57.31 | $57.59 | 1.31M |
| 8/3/2026 | $60.29 | $61.23 | $58.14 | $58.65 | 884,710 |
| 7/31/2026 | $61.79 | $61.88 | $58.48 | $59.38 | 1.32M |
| 7/30/2026 | $63.48 | $63.93 | $62.08 | $62.79 | 854,446 |
| 7/29/2026 | $63.74 | $64.00 | $62.41 | $63.56 | 487,438 |
| 7/28/2026 | $64.16 | $65.07 | $64.15 | $64.47 | 445,600 |
| 7/27/2026 | $63.40 | $63.94 | $62.00 | $63.46 | 719,300 |
| 7/24/2026 | $61.30 | $62.87 | $61.02 | $62.32 | 416,323 |
| 7/23/2026 | $62.52 | $62.96 | $60.65 | $61.73 | 766,000 |
| 7/22/2026 | $63.29 | $64.89 | $63.29 | $63.47 | 557,900 |
| 7/21/2026 | $61.81 | $63.34 | $61.71 | $63.21 | 578,130 |
| 7/20/2026 | $63.42 | $63.86 | $60.93 | $61.39 | 899,708 |
| 7/17/2026 | $64.35 | $65.40 | $63.17 | $63.50 | 443,800 |
| 7/16/2026 | $63.67 | $64.96 | $63.67 | $64.33 | 464,800 |
| 7/15/2026 | $62.45 | $64.88 | $62.45 | $63.27 | 468,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
