$60.90 -0.61 (%) Columbia Sportswear Co - NASDAQ

Mar. 31, 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
6/23/201049.4350.2548.7150.14216,800
6/22/201051.2052.2449.4549.46121,500
6/21/201052.7752.9250.7851.13101,300
6/18/201051.9652.5751.4751.96192,100
6/17/201052.4552.4551.4852.0352,400
6/16/201052.4852.8851.9652.23102,500
6/15/201052.0953.0451.6452.9159,300
6/14/201051.8152.3251.4851.5874,700
6/11/201050.2351.3550.2351.2656,200
6/10/201049.8250.8049.8250.7865,000
6/9/201048.9250.3648.6048.94136,300
6/8/201048.6548.9547.6048.50192,000
6/7/201049.9350.3248.4548.53121,800
6/4/201051.0251.6249.4149.71137,300
6/3/201051.0952.2951.0952.12102,200
6/2/201050.7751.3850.0651.34199,500
6/1/201050.6551.4449.6650.36161,500
5/28/201051.5551.9751.0051.18129,700
5/27/201050.9852.1450.5451.87151,300
5/26/201049.5750.8449.2949.94252,200
5/25/201048.8049.7847.5549.38292,600
5/24/201049.7750.7349.6250.00127,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center