$59.47 +0.17 (%) Columbia Sportswear Co - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
7/27/201660.8860.8859.0759.30357,664
7/26/201660.3161.1959.8660.42112,904
7/25/201660.5661.1660.3660.51160,738
7/22/201660.1861.0559.5160.42168,861
7/21/201660.9161.3260.3960.4984,500
7/20/201661.0961.4961.0461.19105,698
7/19/201661.4061.4160.6060.70103,029
7/18/201661.1561.8960.8461.4087,369
7/15/201661.8961.9861.1261.33126,860
7/14/201661.4861.9361.2561.36180,740
7/13/201661.4761.7960.9861.57147,915
7/12/201660.4661.6960.3461.28208,660
7/11/201659.8760.8959.3260.60231,931
7/8/201658.4759.5958.1559.47170,643
7/7/201656.9657.8056.9657.7698,696
7/6/201656.3857.0956.1156.98290,046
7/5/201657.5157.5756.1556.45200,495
7/1/201657.5258.4757.5257.90117,911
6/30/201656.7057.5955.8757.54181,903
6/29/201655.4156.7255.3656.70209,047
6/28/201655.2855.5054.3154.86239,752
6/27/201656.4156.4153.9554.77281,751
6/24/201656.7657.2854.7556.70558,594
6/23/201658.9059.2258.3558.95135,307
6/22/201659.5859.8658.3358.36208,609
6/21/201659.1159.7858.9959.47216,106
6/20/201658.9559.6058.4858.86304,123
6/17/201657.8558.7757.3858.49432,278
6/16/201657.6357.7756.7157.70169,098
6/15/201656.1958.2756.1957.68284,676
6/14/201655.6156.7355.6156.51216,952
6/13/201656.8457.0856.2856.38212,894
6/10/201656.6557.4356.6556.86274,407
6/9/201657.8858.2757.2457.92193,164
6/8/201656.6958.3556.3458.08366,304
6/7/201655.0756.6654.8256.44306,379
6/6/201654.5355.5754.5155.36267,058
6/3/201654.2154.6853.7554.41271,174
6/2/201653.3354.5053.1254.50262,160
6/1/201652.5653.7352.5653.40375,253
5/31/201653.4353.4352.8953.17190,108
5/27/201652.9953.8052.9953.37224,301
5/26/201653.4353.7652.9853.00243,469
5/25/201653.4053.4052.7653.03229,015
5/24/201652.8753.4552.8753.13239,142
5/23/201653.2253.9752.7452.80248,884
5/20/201652.6253.2652.1853.09203,901
5/19/201652.4953.6351.7052.33198,027
5/18/201652.2553.0351.7852.38254,018
5/17/201652.7653.5952.2752.68418,620
5/16/201653.0253.9053.0253.23294,683
5/13/201653.7354.5252.8653.11322,683
5/12/201653.7954.5053.2553.99356,585
5/11/201657.0657.0752.4753.52880,923
5/10/201657.8958.5857.3957.68413,434
5/9/201657.8158.5257.2657.86277,558
5/6/201657.7758.1457.0657.85182,100
5/5/201658.6858.6857.6157.78309,948
5/4/201659.2460.0558.4258.48280,717
5/3/201659.2960.4659.1359.46418,776
5/2/201658.6260.0258.4060.00606,291
4/29/201658.7859.2056.9758.57611,565
4/28/201661.3362.0059.9260.16478,466
4/27/201662.5462.8461.2861.59244,633
4/26/201661.6662.9561.1262.55345,182
4/25/201661.6262.1860.8961.73288,730
4/22/201662.4962.6660.7761.48531,212
4/21/201661.8462.6661.3061.72482,468
4/20/201661.7562.4461.2261.26352,862
4/19/201661.9162.6261.1561.48637,958
4/18/201660.3761.8260.3761.69426,960
4/15/201660.2561.2060.1160.58507,857
4/14/201660.5960.9959.7960.60368,034
4/13/201659.2060.6058.3560.43307,062
4/12/201658.2359.4557.4959.00259,915
4/11/201658.8459.7257.8157.93212,250
4/8/201660.0960.0957.8358.59332,849
4/7/201660.2260.4658.9759.75243,789
4/6/201659.2960.8458.6160.38299,779
4/5/201659.6760.5359.2259.32294,051
4/4/201661.4861.4960.0260.05279,776
4/1/201660.1061.4459.6361.44306,164
3/31/201660.8461.4460.0360.09268,595
3/30/201661.4361.7460.7560.93207,533
3/29/201659.8461.6759.6861.37220,750
3/28/201659.7760.7259.3260.13242,525
3/24/201659.4359.6958.3259.54231,253
3/23/201659.5860.2559.2459.56272,073
3/22/201660.0660.3858.5160.05449,352
3/21/201660.5261.2260.1460.82210,750
3/18/201661.4161.6360.7560.78247,216
3/17/201659.3261.3759.0361.10200,312
3/16/201659.8360.0958.5459.52201,480
3/15/201660.1460.6359.8060.28265,355
3/14/201661.3961.8860.0160.34250,609
3/11/201660.7062.3260.3261.51360,882
3/10/201659.9160.9759.2759.90413,443
3/9/201658.7659.7858.2259.41311,116
3/8/201659.7560.3458.3858.46355,872
3/7/201659.4760.3959.2060.21355,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center