$56.74 +0.74 (%) Columbia Sportswear Co - NASDAQ

Sep. 30, 2016 | 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
5/10/201657.8958.5857.3957.68413,434
5/9/201657.8158.5257.2657.86277,558
5/6/201657.7758.1457.0657.85182,100
5/5/201658.6858.6857.6157.78309,948
5/4/201659.2460.0558.4258.48280,717
5/3/201659.2960.4659.1359.46418,776
5/2/201658.6260.0258.4060.00606,291
4/29/201658.7859.2056.9758.57611,565
4/28/201661.3362.0059.9260.16478,466
4/27/201662.5462.8461.2861.59244,633
4/26/201661.6662.9561.1262.55345,182
4/25/201661.6262.1860.8961.73288,730
4/22/201662.4962.6660.7761.48531,212
4/21/201661.8462.6661.3061.72482,468
4/20/201661.7562.4461.2261.26352,862
4/19/201661.9162.6261.1561.48637,958
4/18/201660.3761.8260.3761.69426,960
4/15/201660.2561.2060.1160.58507,857
4/14/201660.5960.9959.7960.60368,034
4/13/201659.2060.6058.3560.43307,062
4/12/201658.2359.4557.4959.00259,915
4/11/201658.8459.7257.8157.93212,250
4/8/201660.0960.0957.8358.59332,849
4/7/201660.2260.4658.9759.75243,789
4/6/201659.2960.8458.6160.38299,779
4/5/201659.6760.5359.2259.32294,051
4/4/201661.4861.4960.0260.05279,776
4/1/201660.1061.4459.6361.44306,164
3/31/201660.8461.4460.0360.09268,595
3/30/201661.4361.7460.7560.93207,533
3/29/201659.8461.6759.6861.37220,750
3/28/201659.7760.7259.3260.13242,525
3/24/201659.4359.6958.3259.54231,253
3/23/201659.5860.2559.2459.56272,073
3/22/201660.0660.3858.5160.05449,352
3/21/201660.5261.2260.1460.82210,750
3/18/201661.4161.6360.7560.78247,216
3/17/201659.3261.3759.0361.10200,312
3/16/201659.8360.0958.5459.52201,480
3/15/201660.1460.6359.8060.28265,355
3/14/201661.3961.8860.0160.34250,609
3/11/201660.7062.3260.3261.51360,882
3/10/201659.9160.9759.2759.90413,443
3/9/201658.7659.7858.2259.41311,116
3/8/201659.7560.3458.3858.46355,872
3/7/201659.4760.3959.2060.21355,742
3/4/201659.7260.5959.2859.97352,249
3/3/201659.9960.3059.3359.76282,375
3/2/201659.5960.6659.5660.04268,776
3/1/201659.6660.2859.1260.06340,804
2/29/201658.8660.8758.8659.52451,845
2/26/201660.6960.7058.8059.07449,890
2/25/201659.4760.7059.3060.46483,627
2/24/201657.8059.8357.3059.63278,104
2/23/201658.3459.0557.6058.49320,062
2/22/201659.0059.2158.1058.34401,317
2/19/201658.1058.6356.6158.52386,059
2/18/201659.1259.5358.0358.50330,475
2/17/201658.6359.3358.2058.81398,109
2/16/201656.1058.4654.9558.341,188,603
2/12/201655.9457.2053.2555.542,596,202
2/11/201647.6449.5046.0847.94866,510
2/10/201647.1848.8347.0047.60600,556
2/9/201648.2048.9846.4946.92909,791
2/8/201648.4049.6547.5649.18688,569
2/5/201651.6452.2548.8148.87821,845
2/4/201652.5453.0051.1452.30593,244
2/3/201654.2754.2752.2453.73338,614
2/2/201653.7154.3953.1653.67399,311
2/1/201654.3554.9152.9054.24445,687
1/29/201653.4355.3653.2755.18708,229
1/28/201651.7753.5551.5053.35960,990
1/27/201650.8551.9450.2251.03371,409
1/26/201649.5051.6649.2251.17528,126
1/25/201648.6450.6048.4049.381,026,719
1/22/201648.2449.3548.0148.85340,980
1/21/201646.2748.1244.3747.20709,930
1/20/201644.8346.7843.9446.30444,375
1/19/201646.7647.3745.1445.59381,726
1/15/201645.0346.4344.8946.05350,995
1/14/201646.3646.8444.6346.14340,072
1/13/201647.9348.2546.0846.34526,137
1/12/201646.5448.4146.2247.90463,478
1/11/201645.9147.0944.8146.01428,578
1/8/201649.6850.4046.0646.29962,115
1/7/201649.1350.4348.9549.68813,052
1/6/201649.9550.7049.1849.92808,003
1/5/201649.7551.1849.3750.68928,149
1/4/201647.9049.4347.6749.381,691,186
12/31/201548.5049.1948.5048.76391,380
12/30/201549.3949.8648.1148.70912,328
12/29/201547.9249.8547.8849.70690,466
12/28/201546.2547.6246.1847.42440,303
12/24/201546.2847.0146.1346.63342,196
12/23/201546.0046.3845.6046.28208,466
12/22/201545.9545.9545.1945.60289,857
12/21/201545.4246.0544.7545.59394,700
12/18/201544.4246.0344.4045.38769,483
12/17/201544.4944.6243.5843.98202,381
12/16/201544.8845.3644.0044.43203,750
Trading Center