$55.89 -0.13 (%) Columbia Sportswear Co - NASDAQ

Feb. 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
5/13/201485.4286.3185.4285.7594,467
5/12/201485.0286.4084.4785.69100,479
5/9/201483.9585.2483.8884.8970,334
5/8/201484.0085.5983.7084.3297,551
5/7/201484.5884.7882.5284.28101,500
5/6/201485.5486.8084.6384.92102,017
5/5/201484.9786.8784.5185.50112,218
5/2/201485.9686.9985.2986.49271,379
5/1/201483.0186.3282.9486.12208,281
4/30/201487.0089.9685.1585.98472,183
4/29/201479.5782.2279.0281.94105,817
4/28/201480.2080.4577.4479.65105,101
4/25/201480.8481.9179.3380.2098,895
4/24/201482.9182.9180.9481.1085,200
4/23/201482.5083.8382.2982.64105,185
4/22/201481.6683.0881.4482.36106,242
4/21/201481.6882.4980.9781.5524,619
4/17/201481.5682.4281.1081.3940,581
4/16/201480.6081.7080.1581.7061,718
4/15/201480.5281.3179.0179.8779,173
4/14/201479.5180.8279.1780.3097,702
4/11/201479.7280.3078.2378.6845,579
4/10/201481.8381.9980.0180.4082,654
4/9/201482.6182.6180.7981.8185,375
4/8/201481.0382.9181.0382.3187,855
4/7/201483.2483.2480.4780.75106,312
4/4/201484.7184.9082.6083.37159,280
4/3/201484.4384.7384.0884.09102,017
4/2/201483.3784.4983.3784.3878,611
4/1/201483.0183.5982.8983.2564,879
3/31/201482.3083.3981.7482.6597,687
3/28/201481.6282.8480.8781.7778,124
3/27/201480.7082.1280.7081.62104,149
3/26/201480.8082.9280.6980.7486,555
3/25/201481.8182.7580.1380.61153,246
3/24/201482.7983.0780.5881.62138,504
3/21/201484.3384.3382.3182.57128,223
3/20/201483.5183.8382.6883.8060,306
3/19/201484.1884.4983.0483.6455,305
3/18/201483.8684.2983.0384.1085,092
3/17/201483.7984.7982.6683.8598,936
3/14/201482.7983.4781.9483.2263,039
3/13/201483.6283.6682.7783.0372,666
3/12/201483.2383.8382.4083.2967,145
3/11/201483.8084.0083.0783.7956,015
3/10/201484.0684.6083.5583.9938,667
3/7/201484.4785.2783.3784.00129,399
3/6/201484.5184.7483.8383.9345,782
3/5/201485.0685.0683.8584.2168,722
3/4/201484.3886.1883.2885.34135,222
3/3/201482.2683.5782.2083.2493,184
2/28/201482.8183.8082.0483.09110,507
2/27/201484.1184.4582.8183.4062,015
2/26/201484.3686.3483.9084.77101,877
2/25/201482.3184.8082.3184.63153,625
2/24/201482.2283.1981.6482.05200,510
2/21/201481.6484.0081.6482.54182,451
2/20/201482.2885.0082.0984.76377,062
2/19/201485.4088.2582.5084.14645,838
2/18/201477.3979.5477.2078.67155,062
2/14/201477.4578.2676.6976.9780,804
2/13/201475.2678.0674.3977.52184,923
2/12/201474.5175.5774.5175.0388,880
2/11/201474.3675.3773.9574.9269,973
2/10/201473.8374.5373.3074.4362,676
2/7/201473.0074.0472.8773.60169,318
2/6/201472.9173.8672.9173.0096,938
2/5/201473.4273.4972.1772.8559,600
2/4/201473.9175.3072.3873.4068,924
2/3/201474.3174.8172.5673.4096,268
1/31/201475.2777.3674.3274.35105,265
1/30/201474.8777.2074.8776.3187,558
1/29/201476.0776.9674.0474.1650,483
1/28/201476.2277.9075.4976.6190,287
1/27/201474.6976.6374.2076.13129,563
1/24/201474.7575.3374.3774.54118,865
1/23/201475.1976.5774.5775.12110,634
1/22/201475.1876.0875.0475.39126,697
1/21/201476.1576.1574.7575.29149,860
1/17/201477.6678.0275.2175.38158,146
1/16/201479.4679.4678.6279.0944,964
1/15/201479.9480.0479.1879.8689,440
1/14/201479.2179.9678.5279.8267,119
1/13/201479.8680.0078.4978.9493,208
1/10/201479.2179.8978.4879.8854,176
1/9/201479.4979.4978.6679.2079,393
1/8/201478.6179.3578.0879.16104,623
1/7/201477.2278.6176.8878.44107,091
1/6/201478.5078.5776.5176.76208,511
1/3/201478.3179.0078.1278.4896,746
1/2/201478.7879.1077.3278.31190,400
12/31/201379.0779.2678.4978.7596,882
12/30/201378.9379.4878.8279.0265,178
12/27/201379.3179.3978.4079.07115,892
12/26/201376.9179.1276.8479.00131,814
12/24/201376.1176.8676.1176.6534,792
12/23/201375.7276.4275.3076.1996,688
12/20/201373.3875.4372.7175.33211,295
12/19/201373.1273.3272.5673.05134,168
12/18/201371.6173.5071.5273.39108,881
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center