Columbia Sportswear Co $79.87

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : COLM  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
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
5/21/201361.3461.8561.1961.6138,968
5/20/201360.3461.8560.3161.7090,917
5/17/201360.7260.8160.2260.4948,054
5/16/201360.5960.9359.9960.4938,946
5/15/201360.1260.6360.1260.3747,271
5/14/201359.5160.5958.8060.28109,149
5/13/201359.2859.8458.9159.7569,183
5/10/201359.6759.7159.2759.5278,595
5/9/201359.2259.8659.1559.5396,640
5/8/201359.9559.9559.3259.6195,724
5/7/201360.1860.3859.6059.9265,369
5/6/201360.0760.5759.9560.0184,164
5/3/201359.2460.8659.2260.2589,857
5/2/201357.9459.2457.7059.0981,847
5/1/201358.0058.6457.6558.06154,482
4/30/201358.7059.1458.2458.6098,844
4/29/201358.8059.7958.6158.84153,200
4/26/201360.7461.5156.9058.92195,282
4/25/201358.9661.6856.1160.70138,432
4/24/201359.2059.3258.9258.9235,608
4/23/201358.5259.1258.0058.9785,392
4/22/201358.6258.6757.6358.0374,995
4/19/201357.6258.7557.6258.5069,284
4/18/201358.4458.4457.5657.7064,833
4/17/201358.1259.1857.4958.2896,948
4/16/201358.5758.5757.6458.3183,666
4/15/201358.9059.0758.0158.2393,137
4/12/201359.0359.1558.3459.1239,251
4/11/201359.2659.3958.7259.0199,416
4/10/201358.8059.1457.8158.9760,226
4/9/201358.9159.0058.3758.5145,524
4/8/201358.8459.1857.8559.0260,690
4/5/201358.5258.9658.0558.7055,140
4/4/201359.3659.3658.0259.08145,648
4/3/201357.9958.8857.1458.5088,568
4/2/201357.3958.4357.2558.01114,748
4/1/201358.0458.2256.5857.0790,046
3/28/201358.0058.4157.5157.88144,161
3/27/201358.3458.9257.5258.6355,208
3/26/201358.2058.7456.9258.4897,794
3/25/201358.6558.6557.3058.2086,509
3/22/201358.9959.9458.4658.71158,464
3/21/201358.9659.3758.3758.6948,750
3/20/201358.5359.4358.2359.06136,762
3/19/201357.6758.6957.1058.53135,661
3/18/201357.5858.7357.3857.7496,593
3/15/201357.9658.4957.0557.98114,010
3/14/201357.6758.4757.6057.7167,265
3/13/201356.2958.1856.0857.67103,654
3/12/201356.4756.7755.6656.10105,420
3/11/201355.3156.4655.0056.38145,207
3/8/201356.1256.5355.6355.8779,082
3/7/201355.7855.9855.0555.9195,908
3/6/201355.3255.9054.9455.6763,866
3/5/201355.4055.5254.8655.26103,810
3/4/201355.6856.0855.0655.36128,152
3/1/201355.4156.1855.4155.94135,303
2/28/201355.6956.7355.5155.53266,827
2/27/201356.3857.9855.8956.19183,929
2/26/201356.8957.2556.0256.86108,815
2/25/201356.5057.2656.1856.86110,331
2/22/201357.2357.2356.0056.20153,828
2/21/201354.0358.6353.9556.99470,278
2/20/201353.5054.6653.5053.78168,962
2/19/201352.2654.3552.2653.64258,650
2/15/201353.3253.4952.7452.76152,453
2/14/201352.0753.6952.0753.58221,503
2/13/201351.7152.3351.3852.33127,444
2/12/201351.5351.9850.8351.65154,125
2/11/201350.5651.3450.1851.34226,250
2/8/201348.2551.0048.1350.66319,515
2/7/201349.2550.1248.0149.54235,220
2/6/201349.1349.6548.6548.68313,970
2/5/201349.0549.4348.5649.13142,154
2/4/201347.8049.3847.7548.76277,305
2/1/201351.2651.4850.5950.60104,191
1/31/201350.8951.5750.6151.09124,183
Trading Center