$35.65 +0.36 (%) Columbia Sportswear Co - NASDAQ

Oct. 21, 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
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
9/24/201251.3451.6150.9051.0570,438
9/21/201252.1352.3651.3151.50173,057
9/20/201251.5552.3850.8351.5591,375
9/19/201252.1152.3051.5451.92108,773
9/18/201252.4852.4851.9352.09115,656
9/17/201252.8452.8452.1852.5741,964
9/14/201252.9053.4552.7353.01108,752
9/13/201252.3153.3251.8652.7569,148
9/12/201251.9052.4251.4752.3769,058
9/11/201252.0852.0951.5651.8238,627
9/10/201252.1552.6152.0352.1657,703
9/7/201252.0352.7451.8952.2292,624
9/6/201252.1052.3651.3651.81173,232
9/5/201252.9752.9751.7951.9758,874
9/4/201252.4252.8851.5552.7175,963
8/31/201252.1052.9151.4052.29114,159
8/30/201251.5052.3751.2751.6699,785
8/29/201251.1251.9050.9651.87105,734
8/28/201250.6052.1450.5251.52119,146
8/27/201250.7351.0650.2050.6884,335
8/24/201250.2751.1750.2750.6192,560
8/23/201250.7650.8150.2350.4476,325
8/22/201251.0351.1150.7650.86118,664
8/21/201250.8851.5650.6951.03154,316
8/20/201250.7551.0050.0750.91168,568
8/17/201250.4550.8049.9350.68244,540
8/16/201251.8651.9450.1250.60339,640
8/15/201251.7852.1651.4052.07128,498
8/14/201253.2253.4151.6751.95107,084
8/13/201252.9553.3352.3853.25123,015
8/10/201253.1853.1852.2852.9059,025
8/9/201253.7053.9952.3053.22248,190
8/8/201254.5254.5453.2553.67118,148
8/7/201253.9555.2553.7654.87214,898
8/6/201252.1953.7251.6253.55180,728
8/3/201251.0052.5051.0052.02154,522
8/2/201249.5950.5049.4050.30192,384
8/1/201250.6951.3449.7649.83204,641
7/31/201251.0651.4050.3950.59195,582
7/30/201251.8152.1451.1051.18138,543
7/27/201251.8653.5051.3351.93415,911
7/26/201251.2352.3849.7052.38442,101
7/25/201252.1952.1950.7150.7784,555
7/24/201252.8052.8051.4551.86335,332
7/23/201252.3452.8751.2152.48181,169
7/20/201252.9353.2052.5052.97194,775
7/19/201252.9953.6352.5153.14200,001
7/18/201252.0553.7951.5752.73262,413
7/17/201252.3653.2451.3252.25157,960
7/16/201253.0953.0951.8352.20187,870
7/13/201252.8754.3652.7553.40113,769
7/12/201252.4453.2351.0952.6290,674
7/11/201253.6853.6851.7652.67182,042
7/10/201253.8554.6553.4853.66112,571
7/9/201254.4454.4853.4953.5285,163
7/6/201254.6054.9152.6654.44133,791
7/5/201253.5555.8053.5555.19104,048
7/3/201252.7453.8452.5753.7568,504
7/2/201253.6953.8552.0052.83148,537
6/29/201252.4653.7352.1153.62238,228
6/28/201251.8951.9251.2351.71140,645
6/27/201252.1352.4651.8552.25112,125
6/26/201252.1652.3851.3051.9091,108
6/25/201252.4552.7451.8551.96158,886
6/22/201252.9353.2152.3453.13509,888
6/21/201253.0053.3352.3452.80174,472
6/20/201253.0853.4952.2252.97204,083
6/19/201251.6153.8651.4353.08340,493
6/18/201249.9551.4149.6651.29135,646
6/15/201249.0950.2949.0950.18129,724
6/14/201249.3849.9948.9849.35138,692
6/13/201249.7350.6949.3249.55139,679
6/12/201249.4050.0548.8949.91133,842
6/11/201250.4050.7349.2349.27179,196
6/8/201249.0050.2148.7150.09131,077
6/7/201249.7449.8848.6949.04123,384
6/6/201248.1549.3148.0849.27147,696
6/5/201246.9348.1146.5947.98112,175
6/4/201246.9247.4646.5547.03131,115
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center