$56.44 +0.06 (%) Columbia Sportswear Co - NASDAQ

Sep. 28, 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
12/11/201544.3146.0443.5644.91378,962
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center