Columbia Sportswear Company Common Stockのデータ

Columbia Sportswear Company Common Stockの基本情報

名前 Columbia Sportswear Company Common Stock
ティッカー COLM
国 United States
上場年 1998.0
セクター Consumer Non-Durables

Columbia Sportswear Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.88 100.47 101.99 100.6 230100.0 100.6
2021-02-12 102.72 99.84 102.04 101.73 350800.0 101.73
2021-02-11 104.01 100.74 101.98 102.49 320300.0 102.49
2021-02-10 102.79 101.19 102.31 101.69 351700.0 101.69
2021-02-09 104.15 101.37 102.89 102.76 328700.0 102.76
2021-02-08 107.8 101.68 105.23 102.61 643700.0 102.61
2021-02-05 112.21 99.58 100.08 107.89 1426500.0 107.89
2021-02-04 94.93 90.17 90.4 93.75 842100.0 93.75
2021-02-03 91.42 89.67 91.1 90.0 430500.0 90.0
2021-02-02 92.54 90.62 91.84 90.99 353800.0 90.99
2021-02-01 91.17 87.15 88.06 90.96 345300.0 90.96
2021-01-29 89.53 85.82 87.98 87.46 304100.0 87.46
2021-01-28 89.15 85.28 88.72 87.54 349000.0 87.54
2021-01-27 90.05 86.45 87.76 88.3 355500.0 88.3
2021-01-26 92.25 88.81 91.93 89.14 225300.0 89.14
2021-01-25 93.66 90.84 92.22 91.5 203400.0 91.5
2021-01-22 92.29 90.29 91.21 92.26 169700.0 92.26
2021-01-21 93.35 91.59 92.99 91.64 163700.0 91.64
2021-01-20 93.1 92.02 92.05 92.43 171700.0 92.43
2021-01-19 93.99 91.33 93.68 91.41 180000.0 91.41
2021-01-15 93.95 92.24 93.43 92.8 187400.0 92.8
2021-01-14 94.85 93.51 93.62 94.09 210700.0 94.09
2021-01-13 94.83 92.73 93.21 93.39 241500.0 93.39
2021-01-12 93.43 90.5 90.99 93.0 420500.0 93.0
2021-01-11 90.29 88.01 88.35 89.92 359100.0 89.92
2021-01-08 89.98 87.63 89.16 88.74 183000.0 88.74
2021-01-07 90.33 88.15 89.77 89.42 222700.0 89.42
2021-01-06 89.08 85.89 85.98 88.71 342700.0 88.71
2021-01-05 86.26 84.19 84.25 85.14 365600.0 85.14
2021-01-04 87.98 84.23 87.63 84.91 382400.0 84.91
2020-12-31 88.43 87.17 88.43 87.38 184000.0 87.38
2020-12-30 89.37 87.4 88.01 88.44 127300.0 88.44
2020-12-29 89.29 86.1 88.36 87.75 173000.0 87.75
2020-12-28 90.7 87.01 90.7 88.06 240200.0 88.06
2020-12-24 90.99 89.21 90.99 90.15 115400.0 90.15
2020-12-23 90.83 89.17 89.21 90.48 171200.0 90.48
2020-12-22 89.03 86.4 88.58 88.92 286300.0 88.92
2020-12-21 89.16 86.35 87.35 88.57 280100.0 88.57
2020-12-18 88.51 85.06 86.08 88.28 554500.0 88.28
2020-12-17 87.83 85.56 87.49 85.87 315400.0 85.87
2020-12-16 87.21 85.64 85.72 86.74 203600.0 86.74
2020-12-15 86.29 83.56 84.0 86.09 324500.0 86.09
2020-12-14 84.62 82.81 84.37 83.69 324200.0 83.69
2020-12-11 85.15 82.82 83.55 83.16 242400.0 83.16
2020-12-10 84.98 83.14 84.45 84.23 421500.0 84.23
2020-12-09 87.83 83.53 86.27 84.53 438700.0 84.53
2020-12-08 88.2 85.85 86.43 87.87 415300.0 87.87
2020-12-07 87.46 86.22 87.17 87.24 219800.0 87.24
2020-12-04 87.01 84.52 84.96 87.0 252800.0 87.0
2020-12-03 85.13 82.97 83.35 84.74 306900.0 84.74
2020-12-02 84.18 82.51 83.51 83.65 277500.0 83.65
2020-12-01 83.58 82.24 82.81 83.19 259400.0 83.19
2020-11-30 84.8 81.76 84.67 81.93 333900.0 81.93
2020-11-27 85.04 84.0 84.56 84.66 108400.0 84.66
2020-11-25 86.05 84.26 85.89 84.52 237700.0 84.52
2020-11-24 86.73 85.4 86.52 85.75 325200.0 85.75
2020-11-23 85.85 82.83 84.63 85.26 294900.0 85.26
2020-11-20 84.45 82.27 83.99 84.27 647500.0 84.27
2020-11-19 84.18 81.12 82.04 83.89 288300.0 83.89
2020-11-18 84.43 82.55 83.43 82.77 236200.0 82.77
2020-11-17 85.0 79.33 80.2 83.0 755800.0 83.0
2020-11-16 80.59 78.56 80.2 80.49 375500.0 80.49
2020-11-13 78.78 77.19 77.82 78.34 413500.0 78.34
2020-11-12 80.0 77.08 79.79 77.52 325200.0 77.52
2020-11-11 81.5 78.94 81.5 80.1 392000.0 80.1
2020-11-10 81.57 79.36 80.53 81.39 412900.0 81.39
2020-11-09 85.0 79.72 85.0 79.88 490900.0 79.88
2020-11-06 80.47 78.25 80.47 78.66 279300.0 78.66
2020-11-05 80.33 79.27 80.1 79.99 217700.0 79.99
2020-11-04 80.74 77.82 79.35 79.02 341900.0 79.02
2020-11-03 79.65 75.11 76.48 79.2 660900.0 79.2
2020-11-02 77.44 74.02 74.86 74.73 775900.0 74.73
2020-10-30 84.5 73.11 81.52 74.59 1662700.0 74.59
2020-10-29 96.73 92.33 94.31 96.27 444600.0 96.27
2020-10-28 95.89 92.11 94.13 93.71 518600.0 93.71
2020-10-27 96.63 95.2 95.72 96.02 286800.0 96.02
2020-10-26 95.93 93.34 94.41 95.81 259700.0 95.81
2020-10-23 99.23 94.82 99.23 95.83 295100.0 95.83
2020-10-22 98.9 87.63 92.2 98.6 941100.0 98.6
2020-10-21 94.57 92.4 93.63 92.49 473600.0 92.49
2020-10-20 93.67 91.83 93.43 92.05 481100.0 92.05
2020-10-19 93.88 92.31 93.2 92.53 199800.0 92.53
2020-10-16 94.0 91.99 94.0 92.67 169100.0 92.67
2020-10-15 94.21 91.69 91.74 93.85 387100.0 93.85
2020-10-14 93.32 91.53 92.45 92.5 217100.0 92.5
2020-10-13 93.63 91.9 93.47 92.99 213800.0 92.99
2020-10-12 94.75 93.07 94.53 93.58 309400.0 93.58
2020-10-09 94.83 93.07 94.61 94.53 307300.0 94.53
2020-10-08 93.4 91.83 92.04 93.14 178400.0 93.14
2020-10-07 92.14 90.19 90.96 91.98 233100.0 91.98
2020-10-06 92.06 89.49 91.27 89.71 206200.0 89.71
2020-10-05 90.98 89.48 89.68 90.96 248700.0 90.96
2020-10-02 89.43 85.72 85.72 88.94 325900.0 88.94
2020-10-01 88.77 87.13 87.48 88.29 319600.0 88.29
2020-09-30 88.22 86.0 86.42 86.98 487600.0 86.98
2020-09-29 89.14 85.57 89.14 86.48 427100.0 86.48
2020-09-28 91.4 89.14 91.15 89.19 320800.0 89.19
2020-09-25 90.38 89.04 89.54 90.1 265700.0 90.1
2020-09-24 90.92 88.03 89.44 90.05 344500.0 90.05
2020-09-23 91.82 89.85 90.28 89.99 321400.0 89.99
2020-09-22 89.55 87.77 88.12 89.3 273900.0 89.3
2020-09-21 87.84 85.75 87.58 87.72 417800.0 87.72
2020-09-18 90.92 88.62 90.63 89.25 570400.0 89.25
2020-09-17 92.37 90.44 91.81 90.56 223800.0 90.56
2020-09-16 94.4 92.48 92.99 92.55 256700.0 92.55
2020-09-15 92.72 91.01 91.52 92.28 400500.0 92.28
2020-09-14 91.89 90.33 90.43 90.99 362700.0 90.99
2020-09-11 90.88 89.23 89.72 89.99 352500.0 89.99
2020-09-10 89.78 88.55 88.85 89.1 357700.0 89.1
2020-09-09 89.46 87.84 88.79 88.26 311900.0 88.26
2020-09-08 90.38 88.2 88.69 88.49 349200.0 88.49
2020-09-04 90.71 88.39 90.71 89.83 260600.0 89.83
2020-09-03 91.59 88.8 90.78 89.66 231400.0 89.66
2020-09-02 91.39 89.29 90.0 90.78 488800.0 90.78
2020-09-01 89.61 85.25 85.41 89.46 355300.0 89.46
2020-08-31 87.73 85.53 87.45 85.57 315900.0 85.57
2020-08-28 87.87 85.74 86.29 87.61 230000.0 87.61
2020-08-27 86.65 84.39 85.36 86.06 261700.0 86.06
2020-08-26 83.79 82.62 83.16 83.28 209600.0 83.28
2020-08-25 85.57 83.0 85.36 83.16 395800.0 83.16
2020-08-24 85.09 81.37 81.41 84.97 237100.0 84.97
2020-08-21 80.92 79.61 79.61 80.63 247200.0 80.63
2020-08-20 80.64 79.41 80.17 79.99 172900.0 79.99
2020-08-19 81.96 80.02 80.18 80.85 291200.0 80.85
2020-08-18 81.56 80.11 81.35 80.66 243900.0 80.66
2020-08-17 81.85 80.25 80.62 81.07 317700.0 81.07
2020-08-14 81.05 78.98 79.38 80.86 283000.0 80.86
2020-08-13 79.91 77.92 78.3 79.72 297800.0 79.72
2020-08-12 81.13 78.38 80.65 79.0 250900.0 79.0
2020-08-11 82.03 79.64 80.69 79.85 295100.0 79.85
2020-08-10 80.53 76.28 76.68 79.74 365900.0 79.74
2020-08-07 76.19 73.8 74.28 76.19 181400.0 76.19
2020-08-06 77.5 74.48 77.15 74.68 211600.0 74.68
2020-08-05 77.8 73.59 73.79 77.76 442200.0 77.76
2020-08-04 74.7 73.3 73.74 73.71 296300.0 73.71
2020-08-03 75.93 73.51 75.66 73.72 350000.0 73.72
2020-07-31 82.37 75.16 81.5 75.84 633000.0 75.84
2020-07-30 82.03 80.08 81.23 80.51 338800.0 80.51
2020-07-29 82.76 80.87 80.87 82.51 323800.0 82.51
2020-07-28 82.05 80.64 81.47 80.67 270100.0 80.67
2020-07-27 81.6 80.07 80.22 81.11 579000.0 81.11
2020-07-24 82.57 80.22 81.5 80.41 243400.0 80.41
2020-07-23 82.84 79.32 80.39 81.55 439600.0 81.55
2020-07-22 80.35 78.61 79.12 79.83 190900.0 79.83
2020-07-21 80.61 78.23 78.39 79.67 262800.0 79.67
2020-07-20 78.4 76.57 77.75 77.7 161700.0 77.7
2020-07-17 80.06 77.76 80.06 77.78 251100.0 77.78
2020-07-16 80.63 79.36 79.5 79.99 261700.0 79.99
2020-07-15 80.41 78.71 78.71 79.81 330600.0 79.81
2020-07-14 77.55 76.45 76.65 76.97 231500.0 76.97
2020-07-13 78.39 75.71 77.26 77.21 236300.0 77.21
2020-07-10 77.01 75.04 75.75 76.84 235700.0 76.84
2020-07-09 77.64 75.05 77.0 75.71 206900.0 75.71
2020-07-08 77.67 76.13 77.02 77.26 366700.0 77.26
2020-07-07 79.57 76.61 78.89 76.96 281000.0 76.96
2020-07-06 81.3 79.48 81.07 79.7 290100.0 79.7
2020-07-02 82.07 79.77 81.43 79.97 213000.0 79.97
2020-07-01 81.94 79.88 80.95 79.9 246700.0 79.9
2020-06-30 81.11 79.0 79.99 80.58 347000.0 80.58
2020-06-29 79.93 77.48 78.36 79.86 368200.0 79.86
2020-06-26 78.22 76.13 77.27 77.66 895700.0 77.66
2020-06-25 77.72 75.51 76.84 77.65 382600.0 77.65
2020-06-24 81.08 77.01 81.08 77.74 381700.0 77.74
2020-06-23 80.49 78.83 80.49 79.56 252700.0 79.56
2020-06-22 79.46 77.49 78.7 79.42 218500.0 79.42
2020-06-19 80.49 78.23 80.49 78.65 428500.0 78.65
2020-06-18 80.76 78.85 79.41 79.03 323100.0 79.03
2020-06-17 82.48 80.17 81.76 80.48 322100.0 80.48
2020-06-16 83.22 80.55 82.75 81.75 450200.0 81.75
2020-06-15 79.96 77.37 79.02 79.38 229200.0 79.38
2020-06-12 81.04 77.51 80.84 79.88 341300.0 79.88
2020-06-11 80.06 77.33 78.88 77.91 378500.0 77.91
2020-06-10 84.72 82.57 84.72 83.22 398000.0 83.22
2020-06-09 85.79 83.77 85.68 84.84 258400.0 84.84
2020-06-08 86.8 85.03 85.57 86.75 296000.0 86.75
2020-06-05 87.32 84.4 87.02 84.74 412900.0 84.74
2020-06-04 82.19 78.73 80.12 82.11 373100.0 82.11
2020-06-03 80.79 76.79 77.48 80.61 410100.0 80.61
2020-06-02 76.59 75.28 76.0 76.41 361600.0 76.41
2020-06-01 75.56 73.04 73.1 75.15 275300.0 75.15
2020-05-29 74.0 72.24 74.0 73.06 375300.0 73.06
2020-05-28 76.79 73.56 76.49 73.89 334300.0 73.89
2020-05-27 75.99 73.86 74.68 75.71 377600.0 75.71
2020-05-26 73.73 72.01 72.12 72.92 446700.0 72.92
2020-05-22 70.44 68.33 70.25 69.22 259600.0 69.22
2020-05-21 70.06 67.08 67.56 70.0 358000.0 70.0
2020-05-20 69.74 67.07 67.28 68.12 304300.0 68.12
2020-05-19 68.25 66.12 67.22 66.57 331000.0 66.57
2020-05-18 67.39 65.34 65.34 67.12 411300.0 67.12
2020-05-15 63.1 59.5 60.43 62.78 1333000.0 62.78
2020-05-14 61.5 57.16 58.94 61.41 551900.0 61.41
2020-05-13 62.01 59.08 62.01 59.78 408300.0 59.78
2020-05-12 66.31 62.63 65.8 62.68 340700.0 62.68
2020-05-11 66.67 64.54 66.67 65.49 336700.0 65.49
2020-05-08 67.83 66.51 66.99 67.65 299200.0 67.65
2020-05-07 66.87 65.29 65.45 65.42 195000.0 65.42
2020-05-06 66.22 63.43 65.78 64.37 268000.0 64.37
2020-05-05 67.9 65.15 66.76 65.32 371500.0 65.32
2020-05-04 66.88 64.93 66.57 65.74 326800.0 65.74
2020-05-01 70.6 65.91 69.1 66.99 624900.0 66.99
2020-04-30 74.0 71.41 74.0 72.89 458700.0 72.89
2020-04-29 77.79 74.4 77.11 74.5 533900.0 74.5
2020-04-28 77.4 74.22 74.59 75.57 281600.0 75.57
2020-04-27 74.42 70.65 70.65 73.77 252600.0 73.77
2020-04-24 70.4 67.57 68.47 69.72 314100.0 69.72
2020-04-23 69.81 66.87 68.63 67.29 374800.0 67.29
2020-04-22 69.12 66.19 66.88 68.47 304400.0 68.47
2020-04-21 68.53 65.8 67.96 65.96 606200.0 65.96
2020-04-20 72.09 69.6 72.09 69.7 330400.0 69.7
2020-04-17 74.57 71.64 71.64 72.44 468800.0 72.44
2020-04-16 71.14 69.75 71.14 70.8 160300.0 70.8
2020-04-15 73.36 69.48 72.48 70.89 273900.0 70.89
2020-04-14 74.61 72.4 73.12 74.5 330200.0 74.5
2020-04-13 75.3 71.04 75.3 72.15 215300.0 72.15
2020-04-09 76.0 73.51 73.93 75.21 337000.0 75.21
2020-04-08 73.75 71.41 71.88 72.35 287400.0 72.35
2020-04-07 75.19 71.5 71.94 72.0 342400.0 72.0
2020-04-06 70.65 67.17 68.33 69.8 392500.0 69.8
2020-04-03 66.2 64.16 65.57 65.52 294800.0 65.52
2020-04-02 68.1 64.42 65.5 65.88 367700.0 65.88
2020-04-01 68.15 64.08 66.49 66.18 427900.0 66.18
2020-03-31 71.19 68.78 70.02 69.77 433600.0 69.77
2020-03-30 71.71 66.06 68.0 70.92 345200.0 70.92
2020-03-27 70.21 66.74 66.76 67.74 534300.0 67.74
2020-03-26 70.58 63.97 65.0 70.5 597200.0 70.5
2020-03-25 68.58 61.23 63.75 64.49 485900.0 64.49
2020-03-24 63.65 58.82 58.82 63.01 662400.0 63.01
2020-03-23 60.78 54.59 60.78 56.23 345200.0 56.23
2020-03-20 66.45 59.53 64.18 60.35 380100.0 60.35
2020-03-19 65.26 56.02 58.55 63.45 373800.0 63.45
2020-03-18 59.21 51.82 56.92 58.88 613600.0 58.88
2020-03-17 62.55 56.08 60.77 60.35 979900.0 60.35
2020-03-16 65.29 58.05 60.0 59.92 804700.0 59.92
2020-03-13 70.37 63.27 66.72 70.23 653200.0 70.23
2020-03-12 67.93 63.42 64.84 64.28 665700.0 64.28
2020-03-11 73.52 67.82 73.52 69.08 694900.0 69.08
2020-03-10 75.4 71.95 75.04 75.28 508900.0 75.28
2020-03-09 75.53 70.89 74.46 72.92 604900.0 72.92
2020-03-06 79.83 76.94 77.21 78.81 369800.0 78.55
2020-03-05 84.36 78.6 80.34 79.54 358500.0 79.28
2020-03-04 82.38 77.66 79.1 82.24 683500.0 81.97
2020-03-03 83.1 78.04 81.97 78.13 711300.0 77.87
2020-03-02 82.44 79.91 81.85 81.97 841100.0 81.7
2020-02-28 83.85 79.64 81.2 81.3 905700.0 81.03
2020-02-27 86.58 81.46 82.96 83.69 690100.0 83.41
2020-02-26 86.96 84.37 85.17 84.39 646200.0 84.11
2020-02-25 88.57 84.15 88.3 84.68 860300.0 84.4
2020-02-24 89.89 87.29 88.09 88.04 649100.0 87.75
2020-02-21 91.48 90.2 91.27 90.89 450300.0 90.59
2020-02-20 91.65 90.17 90.3 91.58 291800.0 91.28
2020-02-19 91.35 90.16 91.34 90.17 358700.0 89.87
2020-02-18 91.52 90.62 91.52 90.89 230600.0 90.59