$44.47 -0.39 (%) Columbia Sportswear Co - NASDAQ

Dec. 19, 2014 | 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
5/21/201361.3461.8561.1961.6138,968
5/20/201360.3461.8560.3161.7090,917
5/17/201360.7260.8160.2260.4948,054
5/16/201360.5960.9359.9960.4938,946
5/15/201360.1260.6360.1260.3747,271
5/14/201359.5160.5958.8060.28109,149
5/13/201359.2859.8458.9159.7569,183
5/10/201359.6759.7159.2759.5278,595
5/9/201359.2259.8659.1559.5396,640
5/8/201359.9559.9559.3259.6195,724
5/7/201360.1860.3859.6059.9265,369
5/6/201360.0760.5759.9560.0184,164
5/3/201359.2460.8659.2260.2589,857
5/2/201357.9459.2457.7059.0981,847
5/1/201358.0058.6457.6558.06154,482
4/30/201358.7059.1458.2458.6098,844
4/29/201358.8059.7958.6158.84153,200
4/26/201360.7461.5156.9058.92195,282
4/25/201358.9661.6856.1160.70138,432
4/24/201359.2059.3258.9258.9235,608
4/23/201358.5259.1258.0058.9785,392
4/22/201358.6258.6757.6358.0374,995
4/19/201357.6258.7557.6258.5069,284
4/18/201358.4458.4457.5657.7064,833
4/17/201358.1259.1857.4958.2896,948
4/16/201358.5758.5757.6458.3183,666
4/15/201358.9059.0758.0158.2393,137
4/12/201359.0359.1558.3459.1239,251
4/11/201359.2659.3958.7259.0199,416
4/10/201358.8059.1457.8158.9760,226
4/9/201358.9159.0058.3758.5145,524
4/8/201358.8459.1857.8559.0260,690
4/5/201358.5258.9658.0558.7055,140
4/4/201359.3659.3658.0259.08145,648
4/3/201357.9958.8857.1458.5088,568
4/2/201357.3958.4357.2558.01114,748
4/1/201358.0458.2256.5857.0790,046
3/28/201358.0058.4157.5157.88144,161
3/27/201358.3458.9257.5258.6355,208
3/26/201358.2058.7456.9258.4897,794
3/25/201358.6558.6557.3058.2086,509
3/22/201358.9959.9458.4658.71158,464
3/21/201358.9659.3758.3758.6948,750
3/20/201358.5359.4358.2359.06136,762
3/19/201357.6758.6957.1058.53135,661
3/18/201357.5858.7357.3857.7496,593
3/15/201357.9658.4957.0557.98114,010
3/14/201357.6758.4757.6057.7167,265
3/13/201356.2958.1856.0857.67103,654
3/12/201356.4756.7755.6656.10105,420
3/11/201355.3156.4655.0056.38145,207
3/8/201356.1256.5355.6355.8779,082
3/7/201355.7855.9855.0555.9195,908
3/6/201355.3255.9054.9455.6763,866
3/5/201355.4055.5254.8655.26103,810
3/4/201355.6856.0855.0655.36128,152
3/1/201355.4156.1855.4155.94135,303
2/28/201355.6956.7355.5155.53266,827
2/27/201356.3857.9855.8956.19183,929
2/26/201356.8957.2556.0256.86108,815
2/25/201356.5057.2656.1856.86110,331
2/22/201357.2357.2356.0056.20153,828
2/21/201354.0358.6353.9556.99470,278
2/20/201353.5054.6653.5053.78168,962
2/19/201352.2654.3552.2653.64258,650
2/15/201353.3253.4952.7452.76152,453
2/14/201352.0753.6952.0753.58221,503
2/13/201351.7152.3351.3852.33127,444
2/12/201351.5351.9850.8351.65154,125
2/11/201350.5651.3450.1851.34226,250
2/8/201348.2551.0048.1350.66319,515
2/7/201349.2550.1248.0149.54235,220
2/6/201349.1349.6548.6548.68313,970
2/5/201349.0549.4348.5649.13142,154
2/4/201347.8049.3847.7548.76277,305
2/1/201351.2651.4850.5950.60104,191
1/31/201350.8951.5750.6151.09124,183
1/30/201350.7350.9050.1550.83181,153
1/29/201351.7351.7350.8950.95127,541
1/28/201351.3451.7551.0751.59108,655
1/25/201350.3651.4150.0951.21138,285
1/24/201349.4950.3449.3050.26160,241
1/23/201349.2549.4948.6649.30166,696
1/22/201349.8350.0849.0949.30336,521
1/18/201350.6250.9049.7250.04236,010
1/17/201348.0051.7547.7250.80950,601
1/16/201352.4752.7151.7952.16191,401
1/15/201352.3852.8051.7252.66195,621
1/14/201353.0253.2951.6652.59158,877
1/11/201353.3353.6452.7652.9967,133
1/10/201352.9253.4851.7653.22188,090
1/9/201353.3353.7452.4952.79110,191
1/8/201353.0553.5652.5653.37115,175
1/7/201353.0153.1752.3352.93121,826
1/4/201353.7553.8753.0853.40169,691
1/3/201353.3954.2452.6353.45126,974
1/2/201354.2154.2352.4853.17145,274
12/31/201252.2053.6052.2053.3695,612
12/28/201252.2852.7051.3652.0995,135
12/27/201252.5552.7551.8152.2599,657
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center