$57.85 +0.07 (%) Columbia Sportswear Co - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
12/10/201545.4346.2444.9445.35230,844
12/9/201545.9946.6344.9345.49255,898
12/8/201545.0546.2644.6445.92488,535
12/7/201546.0546.2644.9045.39368,153
12/4/201545.5946.5145.5946.08375,951
12/3/201547.4947.5945.3445.84422,335
12/2/201547.8548.3646.7947.05451,360
12/1/201547.1948.4547.0048.10361,210
11/30/201548.0049.0346.5446.83772,112
11/27/201550.9250.9449.0049.32124,759
11/25/201550.8851.5350.5350.61259,892
11/24/201549.6751.2249.6450.88365,298
11/23/201548.3550.6948.2550.14298,443
11/20/201547.1549.1847.1548.39519,313
11/19/201546.3347.5545.2846.67878,289
11/18/201547.6248.9247.6248.39366,999
11/17/201549.0049.0146.3447.59597,176
11/16/201548.5749.9048.4049.80250,873
11/13/201548.3149.7046.5749.08505,900
11/12/201551.3951.8948.6248.751,004,734
11/11/201554.9755.6051.0951.30512,355
11/10/201554.9355.3753.4355.21130,534
11/9/201555.6456.4154.5654.93562,854
11/6/201555.3456.2954.4055.86395,390
11/5/201555.4656.1654.8555.60184,941
11/4/201555.9256.9954.8055.25223,983
11/3/201555.2156.3455.0155.78269,682
11/2/201554.7155.2652.9055.10481,969
10/30/201563.0566.0054.0754.851,229,330
10/29/201552.3854.3352.1153.77325,416
10/28/201550.3953.0450.0152.77213,862
10/27/201551.9751.9749.9450.45309,593
10/26/201550.1051.9550.0050.97257,151
10/23/201555.5055.6548.6050.39745,964
10/22/201555.3356.8455.1055.67186,103
10/21/201557.1358.4055.9456.00142,362
10/20/201558.0759.4857.0957.13169,050
10/19/201557.7958.3457.2357.96137,172
10/16/201557.7357.9056.9657.72116,530
10/15/201555.4957.9055.2057.84214,490
10/14/201557.3558.2955.7855.83268,739
10/13/201558.4858.4856.9457.06131,107
10/12/201558.4559.1757.6058.6692,381
10/9/201558.9760.9658.0258.42141,042
10/8/201557.9260.9457.8558.74197,118
10/7/201557.4458.4555.5057.77323,621
10/6/201559.5059.8356.9557.20214,145
10/5/201558.7760.2558.2660.14178,265
10/2/201557.7458.2556.5858.22152,389
10/1/201558.9158.9156.7858.35147,814
9/30/201559.6960.3058.2258.79185,352
9/29/201559.3059.5258.2358.94259,735
9/28/201559.8560.0058.4258.97306,515
9/25/201561.1362.1860.0260.13258,001
9/24/201561.2761.6260.3560.47200,403
9/23/201562.5762.7661.7561.97235,423
9/22/201562.7863.1862.2462.77146,553
9/21/201562.7564.3662.0963.52160,926
9/18/201564.3165.0661.3262.14409,863
9/17/201565.9366.7164.4765.40134,225
9/16/201563.6765.8063.2065.66135,987
9/15/201563.0563.9962.5363.54117,885
9/14/201562.9863.0762.1962.9589,204
9/11/201561.5262.9861.2162.93195,758
9/10/201561.3062.1261.0461.5262,416
9/9/201563.1163.4761.1761.40121,175
9/8/201562.1963.0661.3062.81128,297
9/4/201561.6162.0360.5161.1580,227
9/3/201561.2062.7361.1162.21155,919
9/2/201560.6160.8759.0760.78123,023
9/1/201560.2361.1759.3659.73138,766
8/31/201560.8162.8660.7161.37230,767
8/28/201561.1661.9360.2560.64154,794
8/27/201561.2562.1260.6261.65142,976
8/26/201560.2461.0658.7760.86146,501
8/25/201560.2260.7158.8858.89168,423
8/24/201558.1761.0855.4758.11279,831
8/21/201563.6064.3362.2762.63252,443
8/20/201565.2265.5063.9264.60187,681
8/19/201566.2966.4465.5165.84216,454
8/18/201565.9266.8265.5266.69189,642
8/17/201565.4366.2664.5166.26147,414
8/14/201564.8366.1364.6465.52121,786
8/13/201564.5065.9864.0165.05157,986
8/12/201565.6065.6163.2464.43271,792
8/11/201566.1266.7365.4566.1894,346
8/10/201568.2568.6566.2166.55176,976
8/7/201566.1067.6865.4767.61270,914
8/6/201565.9566.9964.4766.37273,493
8/5/201565.2166.0264.3965.97317,407
8/4/201564.6466.6463.7464.76216,844
8/3/201570.9872.0563.6264.69639,397
7/31/201569.9074.7269.9071.54830,798
7/30/201561.2262.9660.8662.64175,485
7/29/201559.9961.6259.8861.39105,787
7/28/201558.8160.1657.8060.10121,681
7/27/201559.4259.6358.1658.75101,235
7/24/201560.4360.4859.5059.69126,813
7/23/201561.9162.2560.3360.4384,095
7/22/201561.0461.6860.5361.62139,007
Trading Center