COLUMBIA SPORTSWEAR $59.25

down -0.67


24/5/2013 04:24 PM  |  NASDAQ : COLM  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

COLM historical data

Date Open High Low Close Volume
12/28/2012 52.28 52.70 51.36 52.09 952
12/27/2012 52.55 52.75 51.81 52.25 997
12/26/2012 52.90 53.00 51.84 52.39 1539
12/24/2012 53.56 53.68 52.42 52.82 529
12/21/2012 53.37 53.87 51.59 53.68 1367
12/20/2012 53.89 53.89 53.36 53.81 986
12/19/2012 53.83 54.56 53.30 54.00 1260
12/18/2012 54.01 54.46 53.77 53.85 1984
12/17/2012 54.09 54.09 53.37 54.09 1421
12/14/2012 54.60 54.68 53.22 53.79 1043
12/13/2012 55.41 55.75 53.84 54.49 1378
12/12/2012 56.05 56.43 55.10 55.42 1486
12/11/2012 54.70 55.83 54.46 55.82 1390
12/10/2012 56.51 56.51 54.65 54.70 2072
12/7/2012 57.19 57.23 54.96 56.50 1658
12/6/2012 56.36 57.23 55.98 57.00 521
12/5/2012 56.80 57.53 56.03 56.48 671
12/4/2012 57.97 58.24 56.16 56.57 1684
12/3/2012 58.35 58.37 57.69 57.89 1280
11/30/2012 58.01 58.33 57.35 57.90 1923
11/29/2012 58.09 58.47 57.54 58.16 674
11/28/2012 56.55 58.27 55.94 57.88 1457
11/27/2012 56.06 57.20 56.01 56.72 1360
11/26/2012 56.69 56.89 56.21 56.79 929
11/23/2012 56.28 56.99 56.28 56.84 518
11/21/2012 55.99 56.50 55.80 56.09 519
11/20/2012 55.25 56.05 55.25 55.98 1178
11/19/2012 55.85 55.86 54.80 55.40 1633
11/16/2012 53.09 54.85 53.09 54.67 1256
11/15/2012 53.47 55.11 52.73 53.17 427
11/14/2012 54.83 55.55 53.56 53.62 393
11/13/2012 54.69 56.14 54.33 54.43 624
11/12/2012 54.46 55.86 54.46 54.95 1155
11/9/2012 54.55 54.80 54.04 54.39 698
11/8/2012 55.54 55.83 54.80 54.89 731
11/7/2012 56.24 56.24 55.53 55.60 536
11/6/2012 56.38 56.83 56.21 56.71 959
11/5/2012 56.02 56.71 55.85 56.38 779
11/2/2012 56.33 56.83 55.77 56.07 1085
11/1/2012 56.39 56.98 56.00 56.45 1648
10/31/2012 55.88 57.51 55.88 56.40 2679
10/26/2012 54.48 57.21 54.30 56.01 3476
10/25/2012 54.22 54.91 53.22 53.70 2789
10/24/2012 53.02 53.76 52.08 53.66 1244
10/23/2012 52.45 53.08 51.97 52.96 1188
10/22/2012 53.24 53.61 52.24 52.94 1119
10/19/2012 53.12 53.72 52.86 53.51 1451
10/18/2012 53.95 54.45 53.25 53.44 773
10/17/2012 54.50 54.62 54.13 54.44 408
10/16/2012 53.66 54.64 53.61 54.19 781
10/15/2012 52.01 53.63 51.86 53.50 772
10/12/2012 52.54 52.70 51.84 51.96 868
10/11/2012 52.97 52.97 52.28 52.56 465
10/10/2012 52.91 52.95 52.31 52.45 932
10/9/2012 53.49 53.51 52.32 52.46 965
10/8/2012 53.91 53.96 53.43 53.51 430
10/5/2012 54.06 54.76 53.69 54.25 837
10/4/2012 52.64 54.07 52.07 54.03 894
10/3/2012 53.94 53.94 52.35 52.61 1065
10/2/2012 53.97 54.04 53.22 53.95 680
10/1/2012 54.13 54.38 53.57 53.90 1508
9/28/2012 54.39 54.39 53.46 53.89 2016
9/27/2012 53.76 55.56 53.65 54.74 1678
9/26/2012 52.81 54.17 52.43 53.62 1643
9/25/2012 51.21 53.61 50.95 52.82 3266
9/24/2012 51.21 51.61 50.90 51.05 705
9/21/2012 52.13 52.36 51.31 51.50 1731
9/20/2012 51.55 52.38 50.83 51.55 914
9/19/2012 52.11 52.30 51.54 51.92 1088
9/18/2012 52.48 52.48 51.93 52.09 1157
9/17/2012 52.84 52.84 52.18 52.57 420
9/14/2012 52.90 53.45 52.73 53.01 1088
9/13/2012 52.31 53.32 51.86 52.75 692
9/12/2012 51.90 52.42 51.47 52.37 691
9/11/2012 52.08 52.09 51.56 51.82 387
9/10/2012 52.15 52.61 52.03 52.16 578
9/7/2012 52.03 52.74 51.89 52.22 927
9/6/2012 52.10 52.36 51.36 51.81 1733
9/5/2012 52.97 52.97 51.79 51.97 589
9/4/2012 52.42 52.88 51.55 52.71 760
8/31/2012 52.10 52.91 51.40 52.29 1142
8/30/2012 51.50 52.37 51.27 51.66 998
8/29/2012 51.12 51.90 50.96 51.87 1058
8/28/2012 50.60 52.14 50.52 51.52 1192
8/27/2012 50.73 51.06 50.20 50.68 844
8/24/2012 50.27 51.17 50.27 50.61 926
8/23/2012 50.76 50.81 50.23 50.44 764
8/22/2012 51.03 51.11 50.76 50.86 1187
8/21/2012 50.88 51.56 50.69 51.03 1529
8/20/2012 50.75 51.00 50.07 50.91 1686
8/17/2012 50.45 50.80 49.93 50.68 2446
8/16/2012 51.86 51.94 50.12 50.60 3397
8/15/2012 51.78 52.16 51.40 52.07 1285
8/14/2012 53.22 53.41 51.67 51.95 1071
8/13/2012 52.95 53.33 52.38 53.25 1231
8/10/2012 53.18 53.18 52.28 52.90 591
8/9/2012 53.70 53.99 52.30 53.22 2482
8/8/2012 54.52 54.54 53.25 53.67 1182
8/7/2012 53.95 55.25 53.76 54.87 2149
8/6/2012 52.19 53.72 51.62 53.55 1808
Marketplace
Trading Center