$56.37 -0.24 (%) Columbia Sportswear Co - NASDAQ

May. 22, 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
8/16/201048.1449.1947.6648.22120,600
8/13/201048.8249.1947.8047.8569,200
8/12/201048.7949.5048.4749.0973,400
8/11/201050.0051.5349.2249.58169,700
8/10/201049.8751.3649.8750.80139,600
8/9/201050.8550.8550.5150.6581,700
8/6/201049.6650.7449.4350.50101,400
8/5/201050.4550.5949.7950.4063,200
8/4/201049.3051.0349.3050.75247,700
8/3/201049.6049.8248.4649.15110,700
8/2/201049.5350.4049.2249.9099,900
7/30/201047.4649.1947.1549.01123,600
7/29/201048.4848.7647.3048.1660,800
7/28/201048.5748.7047.7148.10113,200
7/27/201050.1550.3348.7048.7588,200
7/26/201049.5050.1248.9549.70288,200
7/23/201046.1349.4846.1349.35317,400
7/22/201046.9648.4146.3148.22229,900
7/21/201046.4547.1945.2946.26203,500
7/20/201043.9346.1043.8046.01110,800
7/19/201044.9745.4744.0044.44127,900
7/16/201046.2646.4444.8245.00100,300
7/15/201046.9347.0845.7846.6572,600
7/14/201047.5347.7746.8046.9883,100
7/13/201046.5247.8446.5247.6279,400
7/12/201046.3846.5745.4745.8355,500
7/9/201046.1546.6945.9546.6442,000
7/8/201045.9846.5045.2246.25152,600
7/7/201044.3745.9043.8645.68141,200
7/6/201046.4847.3344.0044.43193,800
7/2/201046.3346.9145.7845.9179,400
7/1/201046.6446.7445.2246.07226,100
6/30/201047.0848.0746.5846.67183,200
6/29/201047.9648.4346.7446.91185,900
6/28/201048.7249.7948.4748.8370,000
6/25/201048.9249.4948.6848.85127,500
6/24/201049.8450.0148.5048.6267,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center