$57.16 +0.16 (%) Columbia Sportswear Co - NASDAQ

Aug. 25, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
11/15/201151.9852.5751.5552.10108,515
11/14/201153.3353.8652.0252.47142,291
11/11/201152.7253.8952.4153.4987,124
11/10/201152.4752.5751.2552.0582,119
11/9/201152.8453.4251.6451.66105,664
11/8/201154.3654.9153.2554.3395,023
11/7/201154.3054.9353.3854.0282,222
11/4/201154.5054.5253.9454.3081,260
11/3/201155.1855.9353.3254.81133,681
11/2/201154.1754.9553.6954.62204,361
11/1/201153.1354.1952.3252.98271,964
10/31/201154.9354.9353.7153.74132,090
10/28/201155.4755.8654.7154.89172,798
10/27/201155.9656.3353.8155.36243,828
10/26/201155.5156.1852.9953.94234,856
10/25/201154.8458.8954.3154.86694,891
10/24/201150.3752.9750.2752.96261,933
10/21/201149.1350.1748.1749.99326,242
10/20/201147.9048.7846.8048.37115,317
10/19/201148.5048.8947.5447.9879,923
10/18/201146.9549.0945.8148.71188,103
10/17/201148.8449.0646.8147.11191,100
10/14/201148.9150.1848.4150.09125,232
10/13/201147.9249.7846.9748.25111,749
10/12/201148.8649.5148.0948.26342,694
10/11/201148.8549.2947.5348.39234,435
10/10/201147.3549.0647.2949.02162,203
10/7/201147.1747.7746.0746.55360,481
10/6/201145.9347.3745.7046.94429,360
10/5/201143.8046.2243.3845.97185,037
10/4/201142.9343.8841.1343.77513,980
10/3/201146.1847.1342.9843.24315,345
9/30/201147.8448.9346.3146.40192,651
9/29/201149.5550.0046.6848.68159,529
9/28/201151.3651.9748.4848.49142,083
9/27/201151.6152.7550.8051.41105,934
9/26/201149.8150.5048.7350.4752,809
9/23/201147.9649.6947.9649.5286,941
9/22/201147.6448.9047.0647.84171,739
9/21/201151.6552.4849.0749.09140,335
9/20/201152.7554.9651.6251.81108,373
9/19/201152.6553.5551.4452.48139,182
9/16/201153.2654.2353.1053.76271,692
9/15/201152.7153.1352.0353.0281,628
9/14/201151.0153.0650.0652.49133,320
9/13/201149.4451.0249.1950.6670,050
9/12/201148.1749.4748.0749.3053,229
9/9/201150.0150.3548.1848.87112,905
9/8/201150.3851.9450.0150.42164,552
9/7/201149.3351.0049.1250.76126,341
9/6/201148.0048.9447.7048.86133,310
9/2/201150.5750.8249.2349.5898,355
9/1/201152.7753.4851.5451.66111,024
8/31/201152.4553.0551.9252.69288,107
8/30/201151.8052.3750.7552.12145,292
8/29/201150.2852.2549.2152.2390,944
8/26/201148.0649.8847.9749.8277,568
8/25/201150.6151.6648.2948.4892,317
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center