$35.95 +0.01 (%) Columbia Sportswear Co - NASDAQ

Oct. 24, 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
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
10/10/201359.0860.2559.0460.0169,202
10/9/201358.1959.0058.1958.8379,563
10/8/201358.8459.0057.8858.2580,912
10/7/201359.5559.9958.4058.5531,158
10/4/201359.6760.2559.6760.0415,035
10/3/201360.1260.5459.3859.5048,539
10/2/201360.6761.1959.8160.0035,394
10/1/201360.4060.9960.0360.7753,993
9/30/201360.0160.8859.9960.23110,192
9/27/201360.3161.3060.2960.5433,796
9/26/201360.4561.0560.0960.6125,757
9/25/201360.8861.0759.9459.9460,468
9/24/201360.9161.1960.1860.6650,468
9/23/201359.7161.1359.5160.7432,129
9/20/201360.4060.5559.6059.8891,773
9/19/201360.3760.5859.7960.1047,456
9/18/201359.6060.9259.4160.1741,684
9/17/201359.4159.8958.8359.7832,521
9/16/201359.9260.3758.6159.0442,649
9/13/201359.2559.8158.7559.3719,708
9/12/201358.6059.5058.2259.0024,517
9/11/201358.6559.3258.6458.8627,726
9/10/201359.0059.1258.6559.1032,842
9/9/201358.9259.2958.0659.0244,561
9/6/201358.0659.1857.2858.6364,598
9/5/201357.6758.7856.0457.82104,308
9/4/201356.9457.8756.9457.7859,995
9/3/201357.1057.4456.4656.9073,044
8/30/201356.2156.9855.9356.5972,712
8/29/201356.2056.6455.8456.3675,494
8/28/201355.9156.4155.7956.2154,297
8/27/201356.8557.4655.5856.0147,266
8/26/201357.6557.9957.0657.4273,552
8/23/201358.1358.1357.0357.6954,130
8/22/201358.2258.6057.5358.1228,324
8/21/201357.7358.4457.5158.0450,548
8/20/201357.7658.3657.4557.8170,209
8/19/201359.1459.1457.7657.8269,521
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center