Columbia Sportswear Co $75.42

down -1.58


31/7/2014 02:55 PM  |  NASDAQ : COLM  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
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
8/16/201358.3859.4658.2159.1663,006
8/15/201360.2260.7758.0958.7386,823
8/14/201361.3261.5160.5160.63105,645
8/13/201361.2661.5060.1361.2817,847
8/12/201361.0061.9260.9361.59108,790
8/9/201360.9061.5060.2661.3460,939
8/8/201362.2062.2060.6760.85117,039
8/7/201364.2964.2961.7861.87119,224
8/6/201364.2164.5063.5864.3969,458
8/5/201364.5664.5864.2964.4377,621
8/2/201364.4364.6362.7464.5872,259
8/1/201364.8164.8264.0964.5789,081
7/31/201364.9265.1564.2464.5247,621
7/30/201365.2565.4564.6664.8063,391
7/29/201364.0765.6063.8765.29131,262
7/26/201362.6565.9062.5064.71323,117
7/25/201362.5163.6462.3362.8199,009
7/24/201362.9863.4262.4162.6451,534
7/23/201362.8063.3962.2262.6941,677
7/22/201362.6763.0362.4362.6957,160
7/19/201363.6863.6862.2862.9555,801
7/18/201362.9364.2562.1663.6369,304
7/17/201363.1363.6462.7162.9134,758
7/16/201363.1563.7662.5162.8058,015
7/15/201362.7263.7862.4863.0456,299
7/12/201362.8663.2661.7562.51109,329
7/11/201364.0064.4262.6362.7375,373
7/10/201363.7764.9263.1163.8666,122
7/9/201365.3365.5363.9464.00108,462
7/8/201366.5066.6964.6364.6958,078
7/5/201365.2766.5665.0166.5432,458
7/3/201363.9764.7563.8464.5720,568
7/2/201363.5164.5063.5164.1251,233
7/1/201363.0963.9162.5563.6734,863
6/28/201361.6863.2761.4262.65102,541
6/27/201360.9262.7160.4361.9543,741
6/26/201361.0661.4860.0760.8439,557
6/25/201360.9361.2059.9660.8947,803
6/24/201361.1261.6560.0260.7185,829
6/21/201361.8462.7861.4261.52143,652
6/20/201361.7462.0061.4261.5761,738
6/19/201361.7862.5361.7561.93136,427
6/18/201361.7662.6861.4962.0068,211
6/17/201361.9262.1961.5361.9261,292
6/14/201362.1162.4061.6461.7051,864
6/13/201360.9262.1060.6861.9947,473
6/12/201361.2161.2360.6460.6835,932
6/11/201360.4261.2860.2260.9831,971
6/10/201361.0162.7460.2760.97265,940
6/7/201360.7961.3560.3260.9227,818
6/6/201360.7861.1159.6660.4343,845
6/5/201361.7761.8260.3260.6632,104
6/4/201362.5062.6060.5461.7386,294
6/3/201360.4262.9959.4362.29123,621
5/31/201359.7960.9159.7960.2238,872
5/30/201359.7461.3459.7460.5557,548
5/29/201358.8559.9058.4259.4335,575
5/28/201359.6060.6658.7259.1064,735
5/24/201359.5059.5059.0259.2544,541
5/23/201360.6060.8159.4759.9236,006
5/22/201361.0061.9560.3760.7885,362
Trading Center