$60.64 -1.01 (%) Columbia Sportswear Co - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
8/28/201561.1661.9360.2560.64154,794
8/27/201561.2562.1260.6261.65142,976
8/26/201560.2461.0658.7760.86146,501
8/25/201560.2260.7158.8858.89168,423
8/24/201558.1761.0855.4758.11279,831
8/21/201563.6064.3362.2762.63252,443
8/20/201565.2265.5063.9264.60187,681
8/19/201566.2966.4465.5165.84216,454
8/18/201565.9266.8265.5266.69189,642
8/17/201565.4366.2664.5166.26147,414
8/14/201564.8366.1364.6465.52121,786
8/13/201564.5065.9864.0165.05157,986
8/12/201565.6065.6163.2464.43271,792
8/11/201566.1266.7365.4566.1894,346
8/10/201568.2568.6566.2166.55176,976
8/7/201566.1067.6865.4767.61270,914
8/6/201565.9566.9964.4766.37273,493
8/5/201565.2166.0264.3965.97317,407
8/4/201564.6466.6463.7464.76216,844
8/3/201570.9872.0563.6264.69639,397
7/31/201569.9074.7269.9071.54830,798
7/30/201561.2262.9660.8662.64175,485
7/29/201559.9961.6259.8861.39105,787
7/28/201558.8160.1657.8060.10121,681
7/27/201559.4259.6358.1658.75101,235
7/24/201560.4360.4859.5059.69126,813
7/23/201561.9162.2560.3360.4384,095
7/22/201561.0461.6860.5361.62139,007
7/21/201561.4562.2060.8461.4055,772
7/20/201561.2461.7161.0661.49104,103
7/17/201561.7361.9760.4161.06126,262
7/16/201562.0362.2361.3561.6584,115
7/15/201562.2562.5761.6661.7958,822
7/14/201562.2762.9162.0862.3776,318
7/13/201561.6462.5861.6462.2685,667
7/10/201560.2161.1659.8161.0872,991
7/9/201560.4560.5059.2759.3887,269
7/8/201560.3360.6059.2459.8968,669
7/7/201560.3360.9359.1460.76138,004
7/6/201560.7861.1159.9360.28141,065
7/2/201561.5861.9561.0061.5078,850
7/1/201561.0861.6960.6961.6792,687
6/30/201561.5461.5460.3260.46136,573
6/29/201562.6262.6260.6360.87130,374
6/26/201561.3863.0661.2463.04321,536
6/25/201561.7961.7960.6061.45117,752
6/24/201561.7161.8861.2561.64103,390
6/23/201561.3561.9561.2161.63104,941
6/22/201561.3061.7060.9561.3898,161
6/19/201560.8761.5060.4160.84137,991
6/18/201559.7061.2259.6860.70134,677
6/17/201560.0060.0059.0159.4498,600
6/16/201557.7460.0057.7459.87143,368
6/15/201557.6858.1657.0357.9188,976
6/12/201558.1158.4257.7458.1970,470
6/11/201558.3558.4257.7558.1154,421
6/10/201558.0459.0657.4658.3073,115
6/9/201558.0958.5257.3757.8476,017
6/8/201558.4858.7158.1758.2069,060
6/5/201558.3758.7357.6758.65116,033
6/4/201558.3759.3858.0958.27224,387
6/3/201556.6159.0956.4458.79227,344
6/2/201556.2056.9156.2056.5383,438
6/1/201556.4556.5955.5756.37143,555
5/29/201556.0856.8755.7756.05161,417
5/28/201556.2856.7756.1256.3893,114
5/27/201555.6856.8455.3556.56142,814
5/26/201556.4056.4255.6055.74254,937
5/22/201556.5056.6155.9256.37120,422
5/21/201556.7256.7356.2056.61129,355
5/20/201556.7357.4156.2256.90173,105
5/19/201557.9957.9956.9157.05132,704
5/18/201557.5557.8357.1757.74203,178
5/15/201557.9357.9357.1757.49118,098
5/14/201557.2158.1356.6358.08182,699
5/13/201557.1557.6056.7756.85235,080
5/12/201556.6757.1056.2956.99183,236
5/11/201556.4057.1456.3256.79137,697
5/8/201556.4057.2556.3056.50202,193
5/7/201556.0556.8555.9056.15250,533
5/6/201556.9357.1356.0156.34449,043
5/5/201556.5957.1956.1356.65372,439
5/4/201558.5258.6956.6056.63451,396
5/1/201561.0961.0957.9758.161,456,086
4/30/201562.7064.9261.7662.70736,042
4/29/201563.4363.8562.8863.69347,869
4/28/201563.1963.9462.2063.39250,435
4/27/201563.3164.5663.1163.45560,041
4/24/201562.3363.2561.8062.84330,555
4/23/201560.5462.3960.2962.11434,518
4/22/201560.5160.6560.0060.47156,904
4/21/201560.6160.6660.1360.26204,991
4/20/201560.3060.9560.0260.62106,662
4/17/201560.5360.6159.7260.20254,301
4/16/201561.0461.2460.4261.00157,209
4/15/201560.9461.2760.4760.87218,245
4/14/201561.1461.6360.3460.45303,086
4/13/201561.0861.8560.9461.03199,335
4/10/201561.5461.8360.8561.12218,281
4/9/201561.2761.8460.7761.28421,534
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!