COLUMBIA SPORTSWEAR $60.49


17/5/2013 04:17 PM  |  NASDAQ : COLM  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

COLM historical data

Date Open High Low Close Volume
5/17/2013 60.72 60.81 60.22 60.49 481
5/16/2013 60.59 60.93 59.99 60.49 390
5/15/2013 60.12 60.63 60.12 60.37 473
5/14/2013 59.51 60.59 58.80 60.28 1092
5/13/2013 59.28 59.84 58.91 59.75 692
5/10/2013 59.67 59.71 59.27 59.52 786
5/9/2013 59.22 59.86 59.15 59.53 967
5/8/2013 59.95 59.95 59.32 59.61 958
5/7/2013 60.18 60.38 59.60 59.92 654
5/6/2013 60.07 60.57 59.95 60.01 842
5/3/2013 59.24 60.86 59.22 60.25 899
5/2/2013 57.94 59.24 57.70 59.09 819
5/1/2013 58.00 58.64 57.65 58.06 1545
4/30/2013 58.70 59.14 58.24 58.60 989
4/29/2013 58.80 59.79 58.61 58.84 1532
4/26/2013 60.74 61.51 56.90 58.92 1953
4/25/2013 58.96 61.68 56.11 60.70 1385
4/24/2013 59.20 59.32 58.92 58.92 357
4/23/2013 58.52 59.12 58.00 58.97 850
4/22/2013 58.62 58.67 57.63 58.03 750
4/19/2013 57.62 58.75 57.62 58.50 693
4/18/2013 58.44 58.44 57.56 57.70 649
4/17/2013 58.12 59.18 57.49 58.28 970
4/16/2013 58.57 58.57 57.64 58.31 837
4/15/2013 58.90 59.07 58.00 58.23 932
4/12/2013 59.03 59.15 58.34 59.12 393
4/11/2013 59.26 59.39 58.72 59.01 995
4/10/2013 58.80 59.14 57.81 58.97 603
4/9/2013 58.91 59.00 58.37 58.51 456
4/8/2013 58.84 59.18 57.85 59.02 607
4/5/2013 58.52 58.96 58.05 58.70 552
4/4/2013 59.36 59.36 58.02 59.08 1457
4/3/2013 57.99 58.88 57.14 58.50 886
4/2/2013 57.39 58.43 57.25 58.01 1148
4/1/2013 58.04 58.22 56.58 57.07 901
3/28/2013 58.00 58.41 57.51 57.88 1442
3/27/2013 58.34 58.92 57.52 58.63 553
3/26/2013 58.20 58.74 56.92 58.48 978
3/25/2013 58.65 58.65 57.30 58.20 866
3/22/2013 58.99 59.94 58.46 58.71 1228
3/21/2013 58.96 59.37 58.37 58.69 488
3/20/2013 58.53 59.43 58.23 59.06 1368
3/19/2013 57.67 58.69 57.10 58.53 1357
3/18/2013 57.58 58.73 57.38 57.74 966
3/15/2013 57.96 58.49 57.05 57.98 1141
3/14/2013 57.67 58.47 57.60 57.71 673
3/13/2013 56.29 58.18 56.08 57.67 1037
3/12/2013 56.47 56.77 55.66 56.10 1055
3/11/2013 55.31 56.46 55.00 56.38 1453
3/8/2013 56.12 56.53 55.63 55.87 791
3/7/2013 55.78 55.98 55.05 55.91 960
3/6/2013 55.32 55.90 54.94 55.67 639
3/5/2013 55.40 55.52 54.86 55.26 1039
3/4/2013 55.68 56.08 55.06 55.36 1282
3/1/2013 55.41 56.18 55.41 55.94 1354
2/28/2013 55.69 56.73 55.51 55.53 2669
2/27/2013 56.38 57.98 55.89 56.19 1840
2/26/2013 56.89 57.25 56.02 56.86 1089
2/25/2013 56.50 57.26 56.18 56.86 1104
2/22/2013 57.23 57.23 56.00 56.20 1539
2/21/2013 54.03 58.63 53.95 56.99 4703
2/20/2013 53.50 54.66 53.50 53.78 1687
2/19/2013 52.26 54.35 52.26 53.64 2586
2/15/2013 53.32 53.49 52.74 52.76 1525
2/14/2013 52.07 53.69 52.07 53.58 2216
2/13/2013 51.71 52.33 51.38 52.33 1275
2/12/2013 51.53 51.98 50.83 51.65 1542
2/11/2013 50.56 51.34 50.18 51.34 2263
2/8/2013 48.25 51.00 48.13 50.66 3196
2/7/2013 49.25 50.12 48.01 49.54 2353
2/6/2013 49.13 49.65 48.65 48.68 3140
2/5/2013 49.05 49.43 48.56 49.13 1422
2/4/2013 47.80 49.38 47.75 48.76 2774
2/1/2013 51.26 51.48 50.59 50.60 1026
1/31/2013 50.89 51.57 50.61 51.09 1242
1/30/2013 50.73 50.90 50.15 50.83 1812
1/29/2013 51.73 51.73 50.89 50.95 1276
1/28/2013 51.34 51.75 51.07 51.59 1087
1/25/2013 50.36 51.41 50.09 51.21 1383
1/24/2013 49.49 50.34 49.29 50.26 1603
1/23/2013 49.25 49.49 48.66 49.30 1667
1/22/2013 49.83 50.08 49.09 49.30 3366
1/18/2013 50.62 50.90 49.72 50.04 2361
1/17/2013 48.00 51.75 47.72 50.80 9506
1/16/2013 52.47 52.71 51.79 52.16 1900
1/15/2013 52.38 52.80 51.72 52.66 1957
1/14/2013 53.02 53.29 51.66 52.59 1589
1/11/2013 53.33 53.64 52.76 52.99 672
1/10/2013 52.92 53.48 51.76 53.22 1881
1/9/2013 53.33 53.74 52.49 52.79 1102
1/8/2013 53.05 53.56 52.56 53.37 1152
1/7/2013 53.01 53.17 52.33 52.93 1219
1/4/2013 53.75 53.87 53.08 53.40 1697
1/3/2013 53.39 54.24 52.63 53.45 1270
1/2/2013 54.21 54.23 52.48 53.17 1453
12/31/2012 52.20 53.60 52.20 53.36 957
12/28/2012 52.28 52.70 51.36 52.09 952
12/27/2012 52.55 52.75 51.81 52.25 997
12/26/2012 52.90 53.00 51.84 52.39 1539
12/24/2012 53.56 53.68 52.42 52.82 529
Marketplace
Trading Center