$43.11 +0.72 (%) Columbia Sportswear Co - NASDAQ

Jan. 28, 2015 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
1/27/201542.1942.7842.0242.39358,788
1/26/201542.4942.7542.0542.57271,034
1/23/201542.8943.0642.3942.51185,146
1/22/201541.9443.0041.2842.93376,591
1/21/201541.8142.1041.2241.62168,366
1/20/201542.3042.3041.1141.88164,417
1/16/201542.1242.3041.8242.16341,645
1/15/201543.3443.7742.1742.30170,631
1/14/201543.7944.2342.8743.29172,103
1/13/201544.4745.1043.7244.22158,852
1/12/201543.9844.3643.6044.02190,421
1/9/201544.9044.9043.5243.74308,905
1/8/201545.0545.6744.9445.63243,131
1/7/201544.5945.1644.5244.92208,665
1/6/201544.9444.9443.9444.40248,921
1/5/201543.7844.8443.5344.69303,299
1/2/201544.7544.8843.6444.33134,433
12/31/201445.2045.4044.4544.54256,772
12/30/201445.0045.3244.6744.95117,673
12/29/201444.6845.5044.6845.02166,723
12/26/201444.7645.2144.5744.84283,481
12/24/201445.3845.5544.7544.7686,989
12/23/201445.3245.8744.6845.38162,843
12/22/201444.5045.0244.4644.99131,553
12/19/201444.8844.9643.8444.47429,133
12/18/201445.1545.4044.6744.86424,042
12/17/201444.5045.4144.3045.12557,819
12/16/201443.7943.9743.0843.33433,794
12/15/201444.0444.5143.5243.86313,707
12/12/201444.0644.7544.0144.05275,249
12/11/201444.5445.4544.4444.67173,614
12/10/201444.4445.2344.2244.42190,133
12/9/201444.0045.0143.7044.49269,719
12/8/201444.7444.9544.0744.40181,040
12/5/201444.3744.8444.2944.60154,639
12/4/201444.9345.2544.1444.37150,181
12/3/201444.4945.1744.3544.87275,300
12/2/201443.8444.4943.2644.44172,132
12/1/201444.8145.0643.6243.66298,290
11/28/201444.6445.5144.4245.05113,710
11/26/201444.1944.6544.1944.40165,306
11/25/201444.4844.9944.0344.31305,324
11/24/201443.2744.5843.2744.54293,605
11/21/201443.8144.2143.2743.31232,881
11/20/201443.5043.8742.9443.31657,774
11/19/201442.3043.8441.7743.67658,155
11/18/201441.2641.8741.2641.65925,469
11/17/201441.1341.5840.9941.45437,475
11/14/201440.9641.2840.8341.14485,772
11/13/201440.8341.1840.5941.01370,967
11/12/201440.7541.0040.3840.82299,074
11/11/201440.5642.5540.4840.76324,582
11/10/201440.5540.7040.2840.59264,585
11/7/201440.5640.8040.1740.41269,627
11/6/201440.1140.3139.4240.14285,320
11/5/201439.3840.2039.2540.01240,255
11/4/201439.2439.4638.7339.13367,305
11/3/201438.7539.5638.5539.47364,493
10/31/201439.0039.6238.0738.54989,980
10/30/201437.2937.5336.5537.38269,436
10/29/201436.1937.4335.9837.32247,073
10/28/201435.9736.1635.6235.99282,093
10/27/201435.6836.1835.4136.14152,320
10/24/201436.0136.0235.7335.95134,799
10/23/201436.1236.8435.8135.94213,843
10/22/201435.6636.6635.6635.89228,623
10/21/201435.5535.8235.2135.65356,688
10/20/201435.0135.5034.8935.29206,436
10/17/201435.6035.7234.9335.20275,987
10/16/201434.6735.2634.4235.10349,327
10/15/201435.1635.4834.2535.13227,619
10/14/201435.3335.9435.3335.65192,011
10/13/201435.6835.9435.0135.06308,685
10/10/201435.4236.0935.4235.82355,494
10/9/201435.9236.3035.4535.52215,866
10/8/201435.8036.2235.6235.97370,270
10/7/201436.4236.5235.8435.90143,077
10/6/201437.1237.1636.4436.45134,444
10/3/201436.9537.3736.5736.88241,105
10/2/201435.3236.6535.0036.64133,870
10/1/201435.9435.9435.2335.42116,597
9/30/201435.5736.0235.1435.78155,226
9/29/201436.7537.4535.4835.62200,984
9/26/201472.8874.7372.1174.2756,280
9/25/201473.7573.7572.4572.7040,778
9/24/201473.6374.1572.8173.7571,232
9/23/201473.8874.4773.4773.7349,987
9/22/201474.7774.8773.2174.0163,739
9/19/201476.7376.7374.8874.9069,609
9/18/201475.8576.3875.5176.2436,911
9/17/201476.3776.8775.3475.6152,244
9/16/201475.0676.4474.3876.2455,570
9/15/201475.7275.8774.8275.3154,495
9/12/201476.2076.6475.5575.9742,865
9/11/201476.1076.5975.9876.5260,690
9/10/201476.2176.4675.2276.4347,009
9/9/201477.3277.3276.0176.1077,807
9/8/201476.8077.5976.8077.4743,931
9/5/201476.3877.2076.0077.1165,169
9/4/201476.1877.2176.1876.8751,153
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center