$60.87 -2.17 (%) Columbia Sportswear Co - NASDAQ

Jun. 29, 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
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
9/1/201047.3549.1447.3548.93201,938
8/31/201046.9247.4746.0846.61108,100
8/30/201048.1648.7247.0047.0480,200
8/27/201047.6648.4646.7348.23113,300
8/26/201048.2848.6447.0247.1167,100
8/25/201046.7948.4246.5848.2266,300
8/24/201047.4647.9846.9447.1885,400
8/23/201049.2049.4248.0048.1166,700
8/20/201048.4048.8647.6048.7557,600
8/19/201048.9849.3948.3348.6384,700
8/18/201048.6449.8848.1149.3063,900
8/17/201048.7849.6748.2648.7467,600
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
  • Showing 1201-1259 of 1,259 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!