$44.31 -0.23 (%) Columbia Sportswear Co - NASDAQ

Nov. 25, 2014 | 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
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
9/3/201476.7977.0876.0776.1437,802
9/2/201476.3876.7875.8676.5357,744
8/29/201476.5376.7075.8576.1644,956
8/28/201476.8777.4776.1376.6534,098
8/27/201477.8377.9176.9777.2773,435
8/26/201478.1478.1977.6278.0055,254
8/25/201478.5778.6677.8778.1489,193
8/22/201478.2978.4477.9377.9781,960
8/21/201478.9078.9078.0078.4266,859
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center