Columbia Sportswear Co $78.79

down -0.14


20/8/2014 04:00 PM  |  NASDAQ : COLM  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
8/20/201478.9079.3878.4478.7966,900
8/19/201477.9279.0777.5578.93156,376
8/18/201475.3077.9575.1577.62121,104
8/15/201475.7675.9873.5074.2760,389
8/14/201475.2375.8175.1375.2243,490
8/13/201475.0575.4674.7175.0684,131
8/12/201475.0775.5674.3874.7096,256
8/11/201474.8576.3674.3275.2565,815
8/8/201474.5675.0074.0274.5696,752
8/7/201475.3675.7074.1874.3142,800
8/6/201474.6275.3074.0174.9874,721
8/5/201474.2075.1774.1874.9287,750
8/4/201474.6575.1874.5074.9264,045
8/1/201474.7675.3973.8174.4571,890
7/31/201476.0777.4674.6674.76106,072
7/30/201477.6678.8276.3277.00142,039
7/29/201477.8079.1276.2677.40268,009
7/28/201476.1477.6175.2777.14116,028
7/25/201478.3382.2574.6775.78428,424
7/24/201482.5783.6782.2383.25113,930
7/23/201481.9882.4981.6282.27109,872
7/22/201480.8482.4080.6382.2262,253
7/21/201479.6481.0179.4180.4194,207
7/18/201479.8381.1279.8180.65157,868
7/17/201480.1980.7979.3780.0070,761
7/16/201481.0181.0180.0280.29190,203
7/15/201482.0382.1580.5580.6950,073
7/14/201482.0882.2781.4681.7331,942
7/11/201482.3082.9581.1081.6058,401
7/10/201483.1483.9482.1482.55120,382
7/9/201484.3485.3383.9084.1950,414
7/8/201484.3284.7383.4284.1951,542
7/7/201485.1285.3884.2484.5337,082
7/3/201484.1085.2784.1085.1930,270
7/2/201483.8784.7183.1584.0775,368
7/1/201482.7084.4282.1083.99101,609
6/30/201482.3182.8081.4482.6566,061
6/27/201482.3383.5482.1882.25324,572
6/26/201482.6683.1082.1882.9251,420
6/25/201483.1583.7882.4582.8775,477
6/24/201484.1485.0183.1283.3284,495
6/23/201484.3284.6383.4384.0150,064
6/20/201484.0084.3483.4184.2077,014
6/19/201484.2484.4782.7583.9038,232
6/18/201484.4284.4283.3483.9457,897
6/17/201483.4184.8182.5784.3037,925
6/16/201482.8183.6682.8183.2546,207
6/13/201483.5683.9582.4583.0662,510
6/12/201484.1284.1282.6783.2132,705
6/11/201485.4285.5084.2084.4230,639
6/10/201485.7285.8685.2785.8530,257
6/9/201485.3785.8685.2585.8681,473
6/6/201485.8685.8984.6285.1268,412
6/5/201484.5385.9083.9185.5195,697
6/4/201484.0586.9983.8484.7843,344
6/3/201483.8884.6483.7584.2262,918
6/2/201483.5184.1982.5584.0246,787
5/30/201483.6484.0983.1383.5779,806
5/29/201483.9083.9783.4383.6633,675
5/28/201484.4085.4383.7383.9658,087
5/27/201484.1885.0084.0084.8150,333
5/23/201482.9683.5982.6583.5158,438
5/22/201483.0484.0382.5883.5971,439
5/21/201483.9783.9782.5182.6991,342
5/20/201484.0984.0982.5083.60153,398
5/19/201483.8784.8983.8784.5733,026
5/16/201483.6184.3983.5083.9661,633
5/15/201484.2584.2582.3083.6161,331
5/14/201485.7185.7184.3684.7568,330
5/13/201485.4286.3185.4285.7594,467
5/12/201485.0286.4084.4785.69100,479
5/9/201483.9585.2483.8884.8970,334
5/8/201484.0085.5983.7084.3297,551
5/7/201484.5884.7882.5284.28101,500
5/6/201485.5486.8084.6384.92102,017
5/5/201484.9786.8784.5185.50112,218
5/2/201485.9686.9985.2986.49271,379
5/1/201483.0186.3282.9486.12208,281
4/30/201487.0089.9685.1585.98472,183
4/29/201479.5782.2279.0281.94105,817
4/28/201480.2080.4577.4479.65105,101
4/25/201480.8481.9179.3380.2098,895
4/24/201482.9182.9180.9481.1085,200
4/23/201482.5083.8382.2982.64105,185
4/22/201481.6683.0881.4482.36106,242
4/21/201481.6882.4980.9781.5524,619
4/17/201481.5682.4281.1081.3940,581
4/16/201480.6081.7080.1581.7061,718
4/15/201480.5281.3179.0179.8779,173
4/14/201479.5180.8279.1780.3097,702
4/11/201479.7280.3078.2378.6845,579
4/10/201481.8381.9980.0180.4082,654
4/9/201482.6182.6180.7981.8185,375
4/8/201481.0382.9181.0382.3187,855
4/7/201483.2483.2480.4780.75106,312
4/4/201484.7184.9082.6083.37159,280
4/3/201484.4384.7384.0884.09102,017
4/2/201483.3784.4983.3784.3878,611
4/1/201483.0183.5982.8983.2564,879
3/31/201482.3083.3981.7482.6597,687
Trading Center