$61.15 -1.06 (%) Columbia Sportswear Co - NASDAQ

Sep. 4, 2015 | 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
6/27/201482.3383.5482.1882.25324,572
6/26/201482.6683.1082.1882.9251,420
6/25/201483.1583.7882.4582.8775,477
6/24/201484.1485.0183.1283.3284,495
6/23/201484.3284.6383.4384.0150,064
6/20/201484.0084.3483.4184.2077,014
6/19/201484.2484.4782.7583.9038,232
6/18/201484.4284.4283.3483.9457,897
6/17/201483.4184.8182.5784.3037,925
6/16/201482.8183.6682.8183.2546,207
6/13/201483.5683.9582.4583.0662,510
6/12/201484.1284.1282.6783.2132,705
6/11/201485.4285.5084.2084.4230,639
6/10/201485.7285.8685.2785.8530,257
6/9/201485.3785.8685.2585.8681,473
6/6/201485.8685.8984.6285.1268,412
6/5/201484.5385.9083.9185.5195,697
6/4/201484.0586.9983.8484.7843,344
6/3/201483.8884.6483.7584.2262,918
6/2/201483.5184.1982.5584.0246,787
5/30/201483.6484.0983.1383.5779,806
5/29/201483.9083.9783.4383.6633,675
5/28/201484.4085.4383.7383.9658,087
5/27/201484.1885.0084.0084.8150,333
5/23/201482.9683.5982.6583.5158,438
5/22/201483.0484.0382.5883.5971,439
5/21/201483.9783.9782.5182.6991,342
5/20/201484.0984.0982.5083.60153,398
5/19/201483.8784.8983.8784.5733,026
5/16/201483.6184.3983.5083.9661,633
5/15/201484.2584.2582.3083.6161,331
5/14/201485.7185.7184.3684.7568,330
5/13/201485.4286.3185.4285.7594,467
5/12/201485.0286.4084.4785.69100,479
5/9/201483.9585.2483.8884.8970,334
5/8/201484.0085.5983.7084.3297,551
5/7/201484.5884.7882.5284.28101,500
5/6/201485.5486.8084.6384.92102,017
5/5/201484.9786.8784.5185.50112,218
5/2/201485.9686.9985.2986.49271,379
5/1/201483.0186.3282.9486.12208,281
4/30/201487.0089.9685.1585.98472,183
4/29/201479.5782.2279.0281.94105,817
4/28/201480.2080.4577.4479.65105,101
4/25/201480.8481.9179.3380.2098,895
4/24/201482.9182.9180.9481.1085,200
4/23/201482.5083.8382.2982.64105,185
4/22/201481.6683.0881.4482.36106,242
4/21/201481.6882.4980.9781.5524,619
4/17/201481.5682.4281.1081.3940,581
4/16/201480.6081.7080.1581.7061,718
4/15/201480.5281.3179.0179.8779,173
4/14/201479.5180.8279.1780.3097,702
4/11/201479.7280.3078.2378.6845,579
4/10/201481.8381.9980.0180.4082,654
4/9/201482.6182.6180.7981.8185,375
4/8/201481.0382.9181.0382.3187,855
4/7/201483.2483.2480.4780.75106,312
4/4/201484.7184.9082.6083.37159,280
4/3/201484.4384.7384.0884.09102,017
4/2/201483.3784.4983.3784.3878,611
4/1/201483.0183.5982.8983.2564,879
3/31/201482.3083.3981.7482.6597,687
3/28/201481.6282.8480.8781.7778,124
3/27/201480.7082.1280.7081.62104,149
3/26/201480.8082.9280.6980.7486,555
3/25/201481.8182.7580.1380.61153,246
3/24/201482.7983.0780.5881.62138,504
3/21/201484.3384.3382.3182.57128,223
3/20/201483.5183.8382.6883.8060,306
3/19/201484.1884.4983.0483.6455,305
3/18/201483.8684.2983.0384.1085,092
3/17/201483.7984.7982.6683.8598,936
3/14/201482.7983.4781.9483.2263,039
3/13/201483.6283.6682.7783.0372,666
3/12/201483.2383.8382.4083.2967,145
3/11/201483.8084.0083.0783.7956,015
3/10/201484.0684.6083.5583.9938,667
3/7/201484.4785.2783.3784.00129,399
3/6/201484.5184.7483.8383.9345,782
3/5/201485.0685.0683.8584.2168,722
3/4/201484.3886.1883.2885.34135,222
3/3/201482.2683.5782.2083.2493,184
2/28/201482.8183.8082.0483.09110,507
2/27/201484.1184.4582.8183.4062,015
2/26/201484.3686.3483.9084.77101,877
2/25/201482.3184.8082.3184.63153,625
2/24/201482.2283.1981.6482.05200,510
2/21/201481.6484.0081.6482.54182,451
2/20/201482.2885.0082.0984.76377,062
2/19/201485.4088.2582.5084.14645,838
2/18/201477.3979.5477.2078.67155,062
2/14/201477.4578.2676.6976.9780,804
2/13/201475.2678.0674.3977.52184,923
2/12/201474.5175.5774.5175.0388,880
2/11/201474.3675.3773.9574.9269,973
2/10/201473.8374.5373.3074.4362,676
2/7/201473.0074.0472.8773.60169,318
2/6/201472.9173.8672.9173.0096,938
2/5/201473.4273.4972.1772.8559,600
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!