$44.86 0.00 (%) Columbia Sportswear Co - NASDAQ

Dec. 18, 2014 | 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
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
12/17/201371.2271.8470.8671.60105,048
12/16/201370.8271.5070.1671.26144,876
12/13/201370.0870.8969.4870.6167,168
12/12/201369.8170.3669.4869.8695,007
12/11/201369.9470.3069.7869.8570,926
12/10/201369.1770.1569.1269.97132,393
12/9/201368.9869.6068.5369.3974,794
12/6/201368.2169.4467.8968.9865,866
12/5/201367.5568.4367.4367.9660,695
12/4/201368.1268.4067.1267.6474,153
12/3/201367.3568.4566.9168.2289,804
12/2/201369.4269.4267.1867.4070,253
11/29/201369.4469.7868.8569.3915,750
11/27/201368.7769.5068.2569.0964,825
11/26/201367.2168.8667.2168.6838,087
11/25/201367.2067.9966.9567.1041,038
11/22/201367.1867.5566.5367.4432,260
11/21/201366.1167.5866.1166.9862,110
11/20/201366.9667.2165.9166.1865,487
11/19/201367.7768.3166.5866.6961,276
11/18/201367.8568.4767.4167.7566,288
11/15/201367.9067.9967.1367.8051,489
11/14/201368.0068.3866.9568.0460,209
11/13/201366.7267.9566.7267.9546,511
11/12/201366.7567.5066.4667.1554,009
11/11/201366.7267.1966.5467.0227,726
11/8/201366.6567.7566.4866.9956,850
11/7/201367.7867.7866.4966.7636,156
11/6/201367.8968.1866.7367.6337,038
11/5/201366.9668.0166.6267.4657,440
11/4/201367.1767.5466.7367.1037,709
11/1/201366.6267.4966.1967.1872,561
10/31/201366.5667.3066.3266.8746,666
10/30/201367.1567.6066.0366.6260,063
10/29/201366.6767.3266.4267.0471,272
10/28/201368.9569.0066.2066.37104,979
10/25/201366.3469.9766.0469.35126,209
10/24/201362.5465.2562.1065.1172,301
10/23/201362.8563.3962.3962.8424,006
10/22/201362.6763.6162.4362.9435,953
10/21/201363.1263.1562.3762.7157,370
10/18/201362.6063.4459.0862.88100,712
10/17/201361.8962.8961.3562.1170,578
10/16/201361.6562.3761.6561.8726,088
10/15/201362.0162.3261.5361.5428,425
10/14/201360.5462.2660.3862.1155,212
10/11/201359.7261.0059.6560.9740,734
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center