$56.21 +8.27 (%) Columbia Sportswear Co - NASDAQ

Feb. 12, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
2/11/201647.6449.5046.0847.94866,510
2/10/201647.1848.8347.0047.60600,556
2/9/201648.2048.9846.4946.92909,791
2/8/201648.4049.6547.5649.18688,569
2/5/201651.6452.2548.8148.87821,845
2/4/201652.5453.0051.1452.30593,244
2/3/201654.2754.2752.2453.73338,614
2/2/201653.7154.3953.1653.67399,311
2/1/201654.3554.9152.9054.24445,687
1/29/201653.4355.3653.2755.18708,229
1/28/201651.7753.5551.5053.35960,990
1/27/201650.8551.9450.2251.03371,409
1/26/201649.5051.6649.2251.17528,126
1/25/201648.6450.6048.4049.381,026,719
1/22/201648.2449.3548.0148.85340,980
1/21/201646.2748.1244.3747.20709,930
1/20/201644.8346.7843.9446.30444,375
1/19/201646.7647.3745.1445.59381,726
1/15/201645.0346.4344.8946.05350,995
1/14/201646.3646.8444.6346.14340,072
1/13/201647.9348.2546.0846.34526,137
1/12/201646.5448.4146.2247.90463,478
1/11/201645.9147.0944.8146.01428,578
1/8/201649.6850.4046.0646.29962,115
1/7/201649.1350.4348.9549.68813,052
1/6/201649.9550.7049.1849.92808,003
1/5/201649.7551.1849.3750.68928,149
1/4/201647.9049.4347.6749.381,691,186
12/31/201548.5049.1948.5048.76391,380
12/30/201549.3949.8648.1148.70912,328
12/29/201547.9249.8547.8849.70690,466
12/28/201546.2547.6246.1847.42440,303
12/24/201546.2847.0146.1346.63342,196
12/23/201546.0046.3845.6046.28208,466
12/22/201545.9545.9545.1945.60289,857
12/21/201545.4246.0544.7545.59394,700
12/18/201544.4246.0344.4045.38769,483
12/17/201544.4944.6243.5843.98202,381
12/16/201544.8845.3644.0044.43203,750
12/15/201544.8345.4043.9344.46278,251
12/14/201544.6445.3243.8144.01374,144
12/11/201544.3146.0443.5644.91378,962
12/10/201545.4346.2444.9445.35230,844
12/9/201545.9946.6344.9345.49255,898
12/8/201545.0546.2644.6445.92488,535
12/7/201546.0546.2644.9045.39368,153
12/4/201545.5946.5145.5946.08375,951
12/3/201547.4947.5945.3445.84422,335
12/2/201547.8548.3646.7947.05451,360
12/1/201547.1948.4547.0048.10361,210
11/30/201548.0049.0346.5446.83772,112
11/27/201550.9250.9449.0049.32124,759
11/25/201550.8851.5350.5350.61259,892
11/24/201549.6751.2249.6450.88365,298
11/23/201548.3550.6948.2550.14298,443
11/20/201547.1549.1847.1548.39519,313
11/19/201546.3347.5545.2846.67878,289
11/18/201547.6248.9247.6248.39366,999
11/17/201549.0049.0146.3447.59597,176
11/16/201548.5749.9048.4049.80250,873
11/13/201548.3149.7046.5749.08505,900
11/12/201551.3951.8948.6248.751,004,734
11/11/201554.9755.6051.0951.30512,355
11/10/201554.9355.3753.4355.21130,534
11/9/201555.6456.4154.5654.93562,854
11/6/201555.3456.2954.4055.86395,390
11/5/201555.4656.1654.8555.60184,941
11/4/201555.9256.9954.8055.25223,983
11/3/201555.2156.3455.0155.78269,682
11/2/201554.7155.2652.9055.10481,969
10/30/201563.0566.0054.0754.851,229,330
10/29/201552.3854.3352.1153.77325,416
10/28/201550.3953.0450.0152.77213,862
10/27/201551.9751.9749.9450.45309,593
10/26/201550.1051.9550.0050.97257,151
10/23/201555.5055.6548.6050.39745,964
10/22/201555.3356.8455.1055.67186,103
10/21/201557.1358.4055.9456.00142,362
10/20/201558.0759.4857.0957.13169,050
10/19/201557.7958.3457.2357.96137,172
10/16/201557.7357.9056.9657.72116,530
10/15/201555.4957.9055.2057.84214,490
10/14/201557.3558.2955.7855.83268,739
10/13/201558.4858.4856.9457.06131,107
10/12/201558.4559.1757.6058.6692,381
10/9/201558.9760.9658.0258.42141,042
10/8/201557.9260.9457.8558.74197,118
10/7/201557.4458.4555.5057.77323,621
10/6/201559.5059.8356.9557.20214,145
10/5/201558.7760.2558.2660.14178,265
10/2/201557.7458.2556.5858.22152,389
10/1/201558.9158.9156.7858.35147,814
9/30/201559.6960.3058.2258.79185,352
9/29/201559.3059.5258.2358.94259,735
9/28/201559.8560.0058.4258.97306,515
9/25/201561.1362.1860.0260.13258,001
9/24/201561.2761.6260.3560.47200,403
9/23/201562.5762.7661.7561.97235,423
9/22/201562.7863.1862.2462.77146,553
9/21/201562.7564.3662.0963.52160,926
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center