$55.98 +0.09 (%) Columbia Sportswear Co - NASDAQ

Mar. 2, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
5/21/201048.3950.7448.1650.05182,900
5/20/201048.9649.7448.1349.04189,800
5/19/201050.8750.9049.7849.98176,300
5/18/201052.8453.2250.4350.91190,500
5/17/201052.1753.2151.0952.20174,500
5/14/201053.3153.3151.4052.19156,900
5/13/201054.3554.6853.5653.87117,900
5/12/201054.8855.1654.2154.64243,500
5/11/201053.3655.7853.1854.86179,100
5/10/201052.5054.4952.5053.87177,700
5/7/201053.0153.7951.0851.76231,800
5/6/201054.1354.8250.0053.08165,200
5/5/201055.5556.2154.3154.41148,600
5/4/201056.0556.2154.8656.03190,700
5/3/201055.4556.9555.4556.41105,700
4/30/201056.9657.7955.4355.56169,900
4/29/201057.7258.6556.8157.40204,900
4/28/201057.4758.3556.9557.13122,100
4/27/201059.0159.1357.2957.38183,600
4/26/201059.9759.9759.2559.68158,900
4/23/201059.5160.1058.4860.09618,200
4/22/201057.4259.4356.9459.19469,900
4/21/201057.8758.1457.3957.93131,100
4/20/201057.8158.1157.2357.89109,900
4/19/201057.1558.3056.5057.82169,700
4/16/201056.6857.8056.0257.53428,300
4/15/201056.2457.0056.0756.63163,600
4/14/201056.4056.8156.1556.58175,200
4/13/201056.6156.9556.0156.40131,700
4/12/201057.4658.0056.2156.48379,000
4/9/201053.7557.0353.7356.57333,900
4/8/201054.1854.2853.2053.71109,100
4/7/201054.7555.2054.5054.74121,300
4/6/201054.3054.9954.2754.7694,000
4/5/201053.7054.3853.5154.3791,800
4/1/201052.8853.7152.5353.7167,300
3/31/201053.0453.4652.5352.5366,500
3/30/201053.7153.9452.7353.0392,800
3/29/201053.3153.7853.0053.6874,100
3/26/201052.7653.7052.7653.4282,000
3/25/201052.9053.4552.7152.7697,800
3/24/201053.1853.5052.6252.7781,200
3/23/201052.8253.4152.5953.3492,900
3/22/201051.6453.1451.5052.93111,300
3/19/201052.4952.6351.7552.09169,200
3/18/201052.2252.6852.1252.23170,800
3/17/201051.9552.5851.7152.34183,800
3/16/201050.3852.0050.0851.84338,000
3/15/201048.4750.2748.2450.19193,000
3/12/201048.9148.9147.9548.68297,400
3/11/201047.7948.6847.3848.6295,500
3/10/201047.4247.8947.4247.8965,300
3/9/201047.1048.0047.0147.5462,200
3/8/201047.0047.1346.5547.1279,800
3/5/201046.2947.0045.9446.9769,000
3/4/201046.1546.2345.8046.2348,400
3/3/201046.5246.5245.9246.1673,800
3/2/201046.2246.5744.5346.4688,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center