$55.85 -1.34 (%) Columbia Sportswear Co - NASDAQ

Sep. 26, 2016 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
9/23/201657.7158.1557.1357.19128,482
9/22/201657.8058.3757.7057.81175,527
9/21/201656.6057.6056.5857.57281,338
9/20/201656.1756.9555.8056.49548,363
9/19/201654.2255.0253.8054.74182,914
9/16/201654.1354.1853.4853.77355,153
9/15/201653.5054.3652.9754.13355,454
9/14/201653.9854.3953.6053.77188,714
9/13/201654.6355.0053.6553.86267,020
9/12/201654.2455.1454.0055.11205,144
9/9/201655.5455.5954.3254.34292,968
9/8/201656.3656.3655.5955.75276,101
9/7/201656.1956.6555.5156.55242,352
9/6/201657.0057.0055.7356.06347,580
9/2/201657.0057.0056.1456.88365,085
9/1/201656.0557.0555.6257.02311,562
8/31/201655.2656.8655.2656.17376,612
8/30/201657.0057.0055.0355.47415,374
8/29/201657.2857.6057.0657.42198,225
8/26/201657.1557.4056.9056.97278,329
8/25/201656.7457.3556.7057.27249,452
8/24/201656.9857.1156.6357.00125,495
8/23/201657.1157.4256.7857.17148,119
8/22/201657.3057.3656.5456.78165,197
8/19/201656.6857.4356.6857.31188,254
8/18/201656.5456.7556.0456.67172,027
8/17/201656.4756.9455.8056.25278,606
8/16/201656.0156.8055.8756.56288,033
8/15/201654.8356.4054.8356.31409,528
8/12/201654.3955.2054.3954.95199,106
8/11/201654.3855.6753.9954.94288,016
8/10/201653.6454.3953.4753.99157,106
8/9/201654.3054.6253.7953.85174,606
8/8/201654.7655.6454.2754.50193,694
8/5/201654.4854.7853.2654.57250,116
8/4/201654.1254.9853.5754.01186,858
8/3/201653.8654.6753.1054.26185,299
8/2/201656.4457.0054.6654.67399,582
8/1/201656.9157.7156.4456.90483,897
7/29/201660.4761.2854.8457.25634,297
7/28/201658.8659.8158.3959.47179,603
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center