$55.38 +0.22 (%) Columbia Sportswear Co - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
1/20/201755.5655.9055.2055.38217,187
1/19/201755.7555.8554.8455.16374,755
1/18/201757.0457.0454.6555.60386,133
1/17/201756.1157.3656.1157.11336,658
1/13/201755.7956.3255.4056.30241,772
1/12/201755.3855.5454.6054.87201,330
1/11/201756.7256.7255.2355.61263,397
1/10/201755.8957.4555.8356.42216,744
1/9/201755.8756.6455.5155.81280,566
1/6/201756.2556.7955.6855.85427,327
1/5/201756.7957.6955.2556.22410,097
1/4/201757.1158.2856.9257.28328,754
1/3/201758.7459.1256.4357.00429,015
12/30/201658.1558.7557.2558.30338,644
12/29/201657.5257.9157.1657.80168,227
12/28/201657.7757.7757.0357.30186,393
12/27/201656.5458.0356.5457.69220,735
12/23/201656.4557.6856.4556.63299,532
12/22/201657.3357.3356.2056.45257,861
12/21/201657.9458.0056.7257.36278,225
12/20/201658.2558.4357.5757.91296,301
12/19/201659.2859.4957.6357.95279,829
12/16/201659.6560.1958.4858.95553,768
12/15/201661.1761.1759.2859.46221,781
12/14/201661.4161.5860.5160.74216,773
12/13/201662.7862.9061.3861.51181,077
12/12/201663.2363.2361.9262.38195,296
12/9/201663.5363.5563.0263.19243,546
12/8/201662.2163.2961.4363.24291,392
12/7/201659.8462.1659.5261.79303,842
12/6/201660.1960.1959.3959.82182,586
12/5/201658.8259.9858.6559.85244,550
12/2/201658.0658.4257.6558.31296,313
12/1/201656.9258.3156.8358.29215,606
11/30/201658.5559.0356.7056.87249,826
11/29/201659.5159.5258.1458.51310,057
11/28/201660.1160.4058.8659.59205,715
11/25/201660.1860.4459.5460.4168,130
11/23/201659.5960.2359.3859.90195,237
11/22/201659.4560.4859.3159.90311,086
11/21/201658.3859.1658.3159.04272,252
11/18/201659.5959.5958.0958.37145,247
11/17/201659.4660.1458.8259.68183,105
11/16/201659.3559.6759.0359.34158,251
11/15/201660.2760.3058.6059.35184,732
11/14/201659.2960.5759.0560.50334,948
11/11/201658.1759.1257.7458.88341,470
11/10/201658.3859.4558.0758.75307,049
11/9/201656.0657.8354.3257.74341,213
11/8/201656.6057.1656.2756.88179,273
11/7/201656.9256.9756.2856.65344,901
11/4/201656.0157.2556.0156.11123,372
11/3/201656.8056.8055.6355.72192,208
11/2/201656.4757.6755.7456.93310,602
11/1/201656.6756.9355.5955.96279,275
10/31/201658.0058.0156.6356.64598,085
10/28/201655.2057.9853.0057.941,035,057
10/27/201657.7457.9755.9956.19444,792
10/26/201657.9058.2857.0957.55225,110
10/25/201659.0559.1757.9758.08327,145
10/24/201659.9360.7959.1459.62189,927
10/21/201659.9659.9658.9159.78202,282
10/20/201660.3060.6459.5660.02266,639
10/19/201660.4060.7960.1560.66126,078
10/18/201659.9560.4559.4260.11182,039
10/17/201660.1160.1159.1259.22152,081
10/14/201660.6460.6459.7659.99213,650
10/13/201659.5560.6859.0960.18279,268
10/12/201659.4260.2159.2160.06232,274
10/11/201658.9859.5458.9659.20355,499
10/10/201658.4659.3558.2859.32225,207
10/7/201657.8358.3257.3758.20300,547
10/6/201656.6056.7556.0156.68115,333
10/5/201657.0957.0956.5356.61191,399
10/4/201656.7057.4056.5857.01102,075
10/3/201656.5157.1656.1156.75157,039
9/30/201656.8857.0656.3056.74440,058
9/29/201656.3456.5555.8756.00196,037
9/28/201656.2256.4555.5956.44292,916
9/27/201655.7556.4155.3456.38158,623
9/26/201656.9957.3355.6855.69207,741
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center