$58.57 -1.59 (%) Columbia Sportswear Co - NASDAQ

Apr. 29, 2016 | 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
2/20/201556.0756.0755.2455.90266,207
2/19/201555.4956.2855.4255.93508,191
2/18/201554.1755.9754.1755.771,017,291
2/17/201551.4354.6650.6754.541,525,880
2/13/201549.3051.9547.1451.503,591,548
2/12/201542.4444.0742.0143.591,572,257
2/11/201541.9042.5241.3241.95347,177
2/10/201541.9242.4441.6542.08350,104
2/9/201543.2443.3741.8542.11391,802
2/6/201543.4043.7143.0143.22284,824
2/5/201543.2543.6643.1243.21384,261
2/4/201543.9244.5643.2743.33339,279
2/3/201543.1544.3142.9944.26262,862
2/2/201542.4743.0342.2043.00190,423
1/30/201543.1043.8542.0942.50408,971
1/29/201543.0143.6142.8643.45201,808
1/28/201542.6843.2142.0042.84268,645
1/27/201542.1942.7842.0242.39358,788
1/26/201542.4942.7542.0542.57271,034
1/23/201542.8943.0642.3942.51185,146
1/22/201541.9443.0041.2842.93376,591
1/21/201541.8142.1041.2241.62168,366
1/20/201542.3042.3041.1141.88164,417
1/16/201542.1242.3041.8242.16341,645
1/15/201543.3443.7742.1742.30170,631
1/14/201543.7944.2342.8743.29172,103
1/13/201544.4745.1043.7244.22158,852
1/12/201543.9844.3643.6044.02190,421
1/9/201544.9044.9043.5243.74308,905
1/8/201545.0545.6744.9445.63243,131
1/7/201544.5945.1644.5244.92208,665
1/6/201544.9444.9443.9444.40248,921
1/5/201543.7844.8443.5344.69303,299
1/2/201544.7544.8843.6444.33134,433
12/31/201445.2045.4044.4544.54256,772
12/30/201445.0045.3244.6744.95117,673
12/29/201444.6845.5044.6845.02166,723
12/26/201444.7645.2144.5744.84283,481
12/24/201445.3845.5544.7544.7686,989
12/23/201445.3245.8744.6845.38162,843
12/22/201444.5045.0244.4644.99131,553
12/19/201444.8844.9643.8444.47429,133
12/18/201445.1545.4044.6744.86424,042
12/17/201444.5045.4144.3045.12557,819
12/16/201443.7943.9743.0843.33433,794
12/15/201444.0444.5143.5243.86313,707
12/12/201444.0644.7544.0144.05275,249
12/11/201444.5445.4544.4444.67173,614
12/10/201444.4445.2344.2244.42190,133
12/9/201444.0045.0143.7044.49269,719
12/8/201444.7444.9544.0744.40181,040
12/5/201444.3744.8444.2944.60154,639
12/4/201444.9345.2544.1444.37150,181
12/3/201444.4945.1744.3544.87275,300
12/2/201443.8444.4943.2644.44172,132
12/1/201444.8145.0643.6243.66298,290
11/28/201444.6445.5144.4245.05113,710
11/26/201444.1944.6544.1944.40165,306
11/25/201444.4844.9944.0344.31305,324
11/24/201443.2744.5843.2744.54293,605
11/21/201443.8144.2143.2743.31232,881
11/20/201443.5043.8742.9443.31657,774
11/19/201442.3043.8441.7743.67658,155
11/18/201441.2641.8741.2641.65925,469
11/17/201441.1341.5840.9941.45437,475
11/14/201440.9641.2840.8341.14485,772
11/13/201440.8341.1840.5941.01370,967
11/12/201440.7541.0040.3840.82299,074
11/11/201440.5642.5540.4840.76324,582
11/10/201440.5540.7040.2840.59264,585
11/7/201440.5640.8040.1740.41269,627
11/6/201440.1140.3139.4240.14285,320
11/5/201439.3840.2039.2540.01240,255
11/4/201439.2439.4638.7339.13367,305
11/3/201438.7539.5638.5539.47364,493
10/31/201439.0039.6238.0738.54989,980
10/30/201437.2937.5336.5537.38269,436
10/29/201436.1937.4335.9837.32247,073
10/28/201435.9736.1635.6235.99282,093
10/27/201435.6836.1835.4136.14152,320
10/24/201436.0136.0235.7335.95134,799
10/23/201436.1236.8435.8135.94213,843
10/22/201435.6636.6635.6635.89228,623
10/21/201435.5535.8235.2135.65356,688
10/20/201435.0135.5034.8935.29206,436
10/17/201435.6035.7234.9335.20275,987
10/16/201434.6735.2634.4235.10349,327
10/15/201435.1635.4834.2535.13227,619
10/14/201435.3335.9435.3335.65192,011
10/13/201435.6835.9435.0135.06308,685
10/10/201435.4236.0935.4235.82355,494
10/9/201435.9236.3035.4535.52215,866
10/8/201435.8036.2235.6235.97370,270
10/7/201436.4236.5235.8435.90143,077
10/6/201437.1237.1636.4436.45134,444
10/3/201436.9537.3736.5736.88241,105
10/2/201435.3236.6535.0036.64133,870
10/1/201435.9435.9435.2335.42116,597
9/30/201435.5736.0235.1435.78155,226
9/29/201436.7537.4535.4835.62200,984
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center