$56.36 -0.02 (%) Columbia Sportswear Co - NASDAQ

May. 29, 2015 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
5/28/201556.2856.7756.1256.3893,114
5/27/201555.6856.8455.3556.56142,814
5/26/201556.4056.4255.6055.74254,937
5/22/201556.5056.6155.9256.37120,422
5/21/201556.7256.7356.2056.61129,355
5/20/201556.7357.4156.2256.90173,105
5/19/201557.9957.9956.9157.05132,704
5/18/201557.5557.8357.1757.74203,178
5/15/201557.9357.9357.1757.49118,098
5/14/201557.2158.1356.6358.08182,699
5/13/201557.1557.6056.7756.85235,080
5/12/201556.6757.1056.2956.99183,236
5/11/201556.4057.1456.3256.79137,697
5/8/201556.4057.2556.3056.50202,193
5/7/201556.0556.8555.9056.15250,533
5/6/201556.9357.1356.0156.34449,043
5/5/201556.5957.1956.1356.65372,439
5/4/201558.5258.6956.6056.63451,396
5/1/201561.0961.0957.9758.161,456,086
4/30/201562.7064.9261.7662.70736,042
4/29/201563.4363.8562.8863.69347,869
4/28/201563.1963.9462.2063.39250,435
4/27/201563.3164.5663.1163.45560,041
4/24/201562.3363.2561.8062.84330,555
4/23/201560.5462.3960.2962.11434,518
4/22/201560.5160.6560.0060.47156,904
4/21/201560.6160.6660.1360.26204,991
4/20/201560.3060.9560.0260.62106,662
4/17/201560.5360.6159.7260.20254,301
4/16/201561.0461.2460.4261.00157,209
4/15/201560.9461.2760.4760.87218,245
4/14/201561.1461.6360.3460.45303,086
4/13/201561.0861.8560.9461.03199,335
4/10/201561.5461.8360.8561.12218,281
4/9/201561.2761.8460.7761.28421,534
4/8/201560.4861.2060.4861.18332,109
4/7/201560.3460.7360.2160.30329,044
4/6/201559.9560.9059.9560.34212,936
4/2/201560.6760.9860.1860.33162,737
4/1/201560.9160.9159.7560.67183,629
3/31/201561.1861.7060.8060.90338,580
3/30/201561.2662.1961.2361.51578,615
3/27/201559.4861.2659.4360.92503,706
3/26/201558.6159.4157.9159.13271,665
3/25/201559.9960.2858.7158.92316,542
3/24/201559.8860.5959.5059.79207,962
3/23/201559.7560.5059.3759.88282,640
3/20/201559.7760.2659.1959.58310,129
3/19/201559.1459.3958.7859.25144,066
3/18/201558.5059.4357.9959.14200,125
3/17/201557.7358.7757.4958.47276,583
3/16/201557.0757.9556.6057.72504,565
3/13/201557.1657.4056.2656.62324,201
3/12/201556.7457.4056.3957.16305,599
3/11/201556.6557.1156.3056.53393,761
3/10/201556.2656.5355.7656.35252,560
3/9/201556.3356.9156.0756.91296,445
3/6/201556.7057.5455.9356.19313,546
3/5/201556.6557.0056.1356.85348,122
3/4/201556.3356.8255.9056.64372,075
3/3/201556.2756.5955.7256.39264,158
3/2/201555.6956.7055.5956.35288,921
2/27/201555.8156.1655.5355.89349,219
2/26/201555.4056.0755.3656.02304,435
2/25/201555.5856.0555.2055.55325,012
2/24/201555.0055.9354.9655.58314,267
2/23/201556.1156.1155.3255.64276,043
2/20/201556.0756.0755.2455.90266,207
2/19/201555.4956.2855.4255.93508,191
2/18/201554.1755.9754.1755.771,017,291
2/17/201551.4354.6650.6754.541,525,880
2/13/201549.3051.9547.1451.503,591,548
2/12/201542.4444.0742.0143.591,572,257
2/11/201541.9042.5241.3241.95347,177
2/10/201541.9242.4441.6542.08350,104
2/9/201543.2443.3741.8542.11391,802
2/6/201543.4043.7143.0143.22284,824
2/5/201543.2543.6643.1243.21384,261
2/4/201543.9244.5643.2743.33339,279
2/3/201543.1544.3142.9944.26262,862
2/2/201542.4743.0342.2043.00190,423
1/30/201543.1043.8542.0942.50408,971
1/29/201543.0143.6142.8643.45201,808
1/28/201542.6843.2142.0042.84268,645
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center