Columbia Sportswear Co $73.70

down -0.31


23/9/2014 01:04 PM  |  NASDAQ : COLM  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
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
12/26/201252.9053.0051.8452.39153,806
12/24/201253.5653.6852.4252.8252,810
12/21/201253.3753.8751.5953.68136,676
12/20/201253.8953.8953.3653.8198,526
12/19/201253.8354.5653.3054.00125,940
12/18/201254.0154.4653.7753.85198,386
12/17/201254.0954.0953.3754.09142,043
12/14/201254.6054.6853.2253.79104,262
12/13/201255.4155.7553.8454.49137,736
12/12/201256.0556.4355.1055.42148,548
12/11/201254.7055.8354.4655.82138,941
12/10/201256.5156.5154.6554.70207,106
12/7/201257.1957.2354.9656.50165,717
12/6/201256.3657.2355.9857.0052,004
12/5/201256.8057.5356.0356.4867,023
12/4/201257.9758.2456.1656.57168,343
12/3/201258.3558.3757.6957.89127,909
11/30/201258.0158.3357.3557.90192,242
11/29/201258.0958.4757.5458.1667,308
11/28/201256.5558.2755.9457.88145,656
11/27/201256.0657.2056.0156.72135,908
11/26/201256.6956.8956.2156.7992,819
11/23/201256.2856.9956.2856.8451,785
11/21/201255.9956.5055.8056.0951,877
11/20/201255.2556.0555.2555.98117,718
11/19/201255.8555.8654.8055.40163,255
11/16/201253.0954.8553.0954.67125,509
11/15/201253.4755.1152.7353.1742,699
11/14/201254.8355.5553.5653.6239,234
11/13/201254.6956.1454.3354.4362,390
11/12/201254.4655.8654.4654.95115,415
11/9/201254.5554.8054.0454.3969,750
11/8/201255.5455.8354.8054.8977,556
11/7/201256.2456.2455.5355.6053,529
11/6/201256.3856.8356.2156.7195,884
11/5/201256.0256.7155.8556.3877,822
11/2/201256.3356.8355.7756.07108,484
11/1/201256.3956.9856.0056.45167,578
10/31/201255.8857.5155.8856.40267,819
10/26/201254.4857.2154.3056.01347,557
10/25/201254.2254.9153.2253.70278,878
10/24/201253.0253.7652.0853.66124,384
10/23/201252.4553.0851.9752.96118,802
10/22/201253.2453.6152.2452.94111,808
10/19/201253.1253.7252.8653.51145,006
10/18/201253.9554.4553.2553.4477,217
10/17/201254.5054.6254.1354.4440,737
10/16/201253.6654.6453.6154.1978,074
10/15/201252.0153.6451.8653.5077,126
10/12/201252.5452.7051.8451.9686,798
10/11/201252.9752.9752.2852.5646,457
10/10/201252.9152.9552.3152.4593,102
10/9/201253.4953.5152.3252.4696,448
10/8/201253.7053.9653.4353.5142,977
10/5/201254.0654.7653.6954.2583,608
10/4/201252.6454.0752.0754.0389,381
10/3/201253.9453.9452.3552.61106,412
10/2/201253.9754.0453.2253.9567,930
10/1/201254.1354.3853.5753.90150,707
9/28/201254.3954.3953.4653.89201,525
9/27/201253.7655.5653.6554.74167,776
9/26/201252.8154.1752.4353.62164,205
9/25/201251.2153.6150.9552.82326,513
Trading Center