$59.90 +0.17 (%) Columbia Sportswear Co - NASDAQ

Sep. 2, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
11/23/201054.0755.1854.0054.84152,539
11/22/201055.0355.1753.9655.14172,985
11/19/201054.0455.0254.0054.97180,924
11/18/201052.5654.7752.5653.95279,757
11/17/201052.5554.0052.5553.47158,299
11/16/201052.4652.8251.3752.52284,491
11/15/201052.7353.6452.5152.79188,886
11/12/201052.6053.0052.1952.80135,749
11/11/201052.8653.5152.6553.1596,899
11/10/201053.5353.6752.1053.18230,270
11/9/201054.4154.6754.1654.43148,500
11/8/201053.4954.1253.2153.6675,164
11/5/201053.6854.3553.6254.1670,175
11/4/201052.7553.5052.7453.4894,193
11/3/201052.3652.7152.1152.64165,509
11/2/201052.6952.9352.2052.3696,955
11/1/201052.2953.2251.7652.1491,982
10/29/201052.1852.6251.9052.25146,730
10/28/201052.7353.0052.0452.14165,890
10/27/201053.0453.2352.0152.49427,581
10/26/201051.8052.4951.5051.61222,508
10/25/201052.5053.0851.7551.88449,600
10/22/201053.6355.0051.9452.53809,800
10/21/201057.6357.8356.9557.51224,775
10/20/201057.2957.8657.2257.2990,580
10/19/201057.1658.0056.4156.85154,010
10/18/201057.8858.2157.1957.96288,570
10/15/201058.6758.6857.2357.77360,665
10/14/201059.7260.1157.9958.00427,112
10/13/201061.0661.2259.9560.08127,061
10/12/201060.6360.8359.8560.5682,191
10/11/201060.5361.1960.0160.62147,819
10/8/201059.1460.5758.9360.21109,816
10/7/201059.5259.5258.6259.0278,579
10/6/201058.8159.1258.4559.0084,475
10/5/201058.1359.8257.7859.07243,837
10/4/201058.1658.8257.7257.84206,035
10/1/201058.6459.1157.7358.31139,110
9/30/201058.6859.1357.6358.44143,868
9/29/201058.5058.7357.9158.48173,752
9/28/201057.7559.0056.8858.86144,888
9/27/201056.9858.1556.9857.51200,782
9/24/201057.5357.6956.9457.19312,411
9/23/201056.0857.3055.9256.88184,247
9/22/201056.6857.2956.0856.65224,065
9/21/201057.1857.5856.6956.89175,382
9/20/201056.9457.3556.1657.22210,847
9/17/201056.0857.2255.9356.71434,591
9/16/201055.2056.0054.9155.69342,457
9/15/201054.6955.6253.9455.31348,721
9/14/201053.2355.3553.1955.00236,673
9/13/201052.4453.4552.2553.30193,590
9/10/201051.4352.2051.3051.87265,599
9/9/201052.1252.6851.1851.25189,727
9/8/201051.1153.0050.8051.38307,741
9/7/201052.3452.4051.0151.10257,961
9/3/201052.5153.4552.3452.56209,725
9/2/201048.6351.7748.6251.73212,676
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!