$55.38 +0.22 (%) Columbia Sportswear Co - NASDAQ

Jan. 20, 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
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
7/22/201561.0461.6860.5361.62139,007
7/21/201561.4562.2060.8461.4055,772
7/20/201561.2461.7161.0661.49104,103
7/17/201561.7361.9760.4161.06126,262
7/16/201562.0362.2361.3561.6584,115
7/15/201562.2562.5761.6661.7958,822
7/14/201562.2762.9162.0862.3776,318
7/13/201561.6462.5861.6462.2685,667
7/10/201560.2161.1659.8161.0872,991
7/9/201560.4560.5059.2759.3887,269
7/8/201560.3360.6059.2459.8968,669
7/7/201560.3360.9359.1460.76138,004
7/6/201560.7861.1159.9360.28141,065
7/2/201561.5861.9561.0061.5078,850
7/1/201561.0861.6960.6961.6792,687
6/30/201561.5461.5460.3260.46136,573
6/29/201562.6262.6260.6360.87130,374
6/26/201561.3863.0661.2463.04321,536
6/25/201561.7961.7960.6061.45117,752
6/24/201561.7161.8861.2561.64103,390
6/23/201561.3561.9561.2161.63104,941
6/22/201561.3061.7060.9561.3898,161
6/19/201560.8761.5060.4160.84137,991
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center