$42.84 +0.45 (%) Columbia Sportswear Co - NASDAQ

Jan. 28, 2015 | 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
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
3/1/201045.9146.4845.8046.3067,600
2/26/201046.0046.1145.5745.8491,800
2/25/201045.0546.0044.6246.0085,500
2/24/201045.3545.9545.3545.5776,100
2/23/201045.7845.8745.3345.4689,300
2/22/201045.5546.2045.2945.93115,500
2/19/201045.2345.6844.9545.53100,900
2/18/201044.8145.2444.6345.2095,500
2/17/201044.3544.9843.6044.71109,500
2/16/201044.2644.3543.7744.2688,500
2/12/201043.7244.1943.3444.18126,400
2/11/201043.0044.0042.8743.96110,600
2/10/201043.0043.4342.4443.1186,500
2/9/201043.4143.5142.9343.26128,400
2/8/201042.7543.4742.7542.8699,400
2/5/201043.0243.4942.3242.98159,900
2/4/201043.7944.1042.7942.86179,000
2/3/201043.6043.9943.2843.94167,500
2/2/201043.8744.1543.3943.62215,200
2/1/201041.7344.2841.3943.71492,300
1/29/201039.8242.5639.6341.38677,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center