$53.03 -0.10 (%) Columbia Sportswear Co - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
8/16/201153.8853.8852.4952.90137,529
8/15/201154.8555.1153.2954.87113,918
8/12/201153.6254.9552.9954.3095,052
8/11/201151.3854.2450.7953.41127,543
8/10/201153.5653.5650.7051.17217,586
8/9/201151.8053.1349.0152.98389,211
8/8/201152.8453.6651.0551.18375,029
8/5/201153.4454.6651.5254.02282,546
8/4/201156.8159.9953.1453.18363,826
8/3/201156.4958.0554.9857.77295,872
8/2/201157.1258.5455.5655.58341,565
8/1/201158.1559.4856.6057.42368,114
7/29/201160.3960.9856.5157.40471,022
7/28/201161.5562.8061.0761.56231,286
7/27/201162.4862.6161.0161.39186,056
7/26/201162.8262.9462.3462.70103,741
7/25/201162.6863.0462.4262.5986,737
7/22/201163.0963.2662.5363.1861,489
7/21/201162.5063.0262.3062.87101,294
7/20/201162.7062.7061.6461.87121,450
7/19/201162.3062.9262.3062.7092,349
7/18/201162.7863.3961.7061.8980,582
7/15/201163.5763.8962.8363.0452,810
7/14/201163.8863.9963.2763.36113,460
7/13/201163.6564.3862.9563.8594,707
7/12/201163.2663.6062.7263.19103,795
7/11/201164.1264.5963.1463.6166,727
7/8/201164.7564.8963.8764.7172,179
7/7/201165.4266.2764.9365.6354,336
7/6/201164.4765.1963.8464.7839,447
7/5/201164.6764.7763.5964.6050,913
7/1/201163.4765.1563.2664.6562,216
6/30/201162.5464.0862.5463.4068,288
6/29/201162.9163.1862.2162.7077,855
6/28/201162.4463.1662.2762.82121,124
6/27/201161.7362.5561.5961.9471,682
6/24/201162.2262.6260.3961.62374,433
6/23/201161.1162.3961.0562.23134,408
6/22/201161.8862.3561.5161.59113,465
6/21/201162.0163.2661.9462.40132,290
6/20/201160.3161.9760.1461.4566,949
6/17/201160.4461.0259.9260.31138,034
6/16/201158.9259.9058.8159.7597,365
6/15/201159.3759.7658.4558.76103,940
6/14/201160.1660.3359.6159.8851,589
6/13/201158.8860.4058.8859.43167,562
6/10/201158.9559.2858.2058.4287,673
6/9/201159.7759.8358.8758.95106,690
6/8/201160.2160.3459.1159.36111,776
6/7/201160.9561.7660.3860.51127,227
6/6/201160.1661.2259.8460.69233,098
6/3/201161.7262.2460.9661.40150,322
6/2/201163.6063.6662.1062.50105,489
6/1/201165.3865.6363.5363.6286,825
5/31/201166.4666.4665.1765.60146,387
5/27/201165.5265.6864.9465.57153,557
5/26/201163.7965.3763.4465.29130,859
5/25/201163.9164.3863.2763.9679,420
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center