$35.95 +0.01 (%) Columbia Sportswear Co - NASDAQ

Oct. 24, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center