$55.54 +0.16 (%) Columbia Sportswear Co - NASDAQ

Jan. 23, 2017 | 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
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
12/15/201544.8345.4043.9344.46278,251
12/14/201544.6445.3243.8144.01374,144
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center