$58.75 -0.94 (%) Columbia Sportswear Co - NASDAQ

Jul. 27, 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
10/18/201057.8858.2157.1957.96288,570
10/15/201058.6758.6857.2357.77360,665
10/14/201059.7260.1157.9958.00427,112
10/13/201061.0661.2259.9560.08127,061
10/12/201060.6360.8359.8560.5682,191
10/11/201060.5361.1960.0160.62147,819
10/8/201059.1460.5758.9360.21109,816
10/7/201059.5259.5258.6259.0278,579
10/6/201058.8159.1258.4559.0084,475
10/5/201058.1359.8257.7859.07243,837
10/4/201058.1658.8257.7257.84206,035
10/1/201058.6459.1157.7358.31139,110
9/30/201058.6859.1357.6358.44143,868
9/29/201058.5058.7357.9158.48173,752
9/28/201057.7559.0056.8858.86144,888
9/27/201056.9858.1556.9857.51200,782
9/24/201057.5357.6956.9457.19312,411
9/23/201056.0857.3055.9256.88184,247
9/22/201056.6857.2956.0856.65224,065
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
  • 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!