COLUMBIA SPORTSWEAR $62.00

up +0.08


18/6/2013 04:18 PM  |  NASDAQ : COLM  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

COLM historical data

Date Open High Low Close Volume
11/9/2011 52.84 53.42 51.64 51.66 1057
11/8/2011 54.36 54.91 53.25 54.33 950
11/7/2011 54.30 54.93 53.38 54.02 823
11/4/2011 54.50 54.52 53.94 54.30 813
11/3/2011 55.18 55.93 53.31 54.81 1337
11/2/2011 54.17 54.95 53.69 54.62 2044
11/1/2011 53.13 54.19 52.32 52.98 2719
10/31/2011 54.93 54.93 53.71 53.74 1321
10/28/2011 55.47 55.86 54.71 54.89 1728
10/27/2011 55.96 56.33 53.81 55.36 2439
10/26/2011 55.51 56.18 52.99 53.94 2349
10/25/2011 54.84 58.89 54.31 54.86 6949
10/24/2011 50.37 52.97 50.27 52.96 2620
10/21/2011 49.13 50.17 48.17 49.99 3263
10/20/2011 47.90 48.78 46.80 48.37 1154
10/19/2011 48.50 48.89 47.54 47.98 800
10/18/2011 46.95 49.09 45.81 48.71 1882
10/17/2011 48.84 49.06 46.81 47.11 1911
10/14/2011 48.91 50.18 48.41 50.09 1253
10/13/2011 47.92 49.78 46.97 48.25 1118
10/12/2011 48.86 49.51 48.09 48.26 3427
10/11/2011 48.85 49.29 47.53 48.39 2345
10/10/2011 47.35 49.06 47.29 49.02 1623
10/7/2011 47.17 47.77 46.07 46.55 3605
10/6/2011 45.93 47.37 45.70 46.94 4294
10/5/2011 43.80 46.22 43.38 45.97 1851
10/4/2011 42.93 43.88 41.13 43.77 5140
10/3/2011 46.18 47.13 42.98 43.24 3154
9/30/2011 47.84 48.93 46.31 46.40 1927
9/29/2011 49.55 50.00 46.68 48.68 1596
9/28/2011 51.36 51.97 48.48 48.49 1421
9/27/2011 51.61 52.75 50.80 51.41 1060
9/26/2011 49.81 50.50 48.73 50.47 529
9/23/2011 47.96 49.69 47.96 49.52 870
9/22/2011 47.64 48.90 47.06 47.84 1718
9/21/2011 51.65 52.48 49.07 49.09 1404
9/20/2011 52.75 54.96 51.62 51.81 1084
9/19/2011 52.65 53.55 51.44 52.48 1392
9/16/2011 53.26 54.23 53.10 53.76 2717
9/15/2011 52.71 53.13 52.03 53.02 817
9/14/2011 51.01 53.06 50.06 52.49 1334
9/13/2011 49.44 51.02 49.19 50.66 700
9/12/2011 48.17 49.47 48.07 49.30 522
9/9/2011 50.01 50.35 48.18 48.87 1130
9/8/2011 50.38 51.94 50.01 50.42 1646
9/7/2011 49.33 51.00 49.12 50.76 1264
9/6/2011 48.00 48.94 47.70 48.86 1334
9/2/2011 50.57 50.82 49.23 49.58 984
9/1/2011 52.77 53.48 51.54 51.66 1111
8/31/2011 52.45 53.05 51.92 52.69 2882
8/30/2011 51.80 52.37 50.75 52.12 1453
8/29/2011 50.28 52.25 49.21 52.23 910
8/26/2011 48.06 49.88 47.97 49.82 776
8/25/2011 50.61 51.66 48.29 48.48 924
8/24/2011 49.20 50.59 49.20 50.25 769
8/23/2011 46.55 49.46 45.99 49.42 1473
8/22/2011 47.36 48.16 46.19 46.39 1683
8/19/2011 47.33 48.90 46.07 46.24 2184
8/18/2011 50.34 50.34 47.43 48.09 3736
8/17/2011 53.00 53.36 50.34 51.66 2442
8/16/2011 53.88 53.88 52.49 52.90 1376
8/15/2011 54.85 55.11 53.29 54.87 1140
8/12/2011 53.96 54.95 52.99 54.30 951
8/11/2011 51.38 54.24 50.79 53.41 1276
8/10/2011 51.67 53.56 50.70 51.17 2176
8/9/2011 51.80 53.13 49.01 52.98 3893
8/8/2011 52.84 53.66 51.05 51.18 3751
8/5/2011 53.44 54.66 51.52 54.02 2826
8/4/2011 56.81 59.99 53.14 53.18 3639
8/3/2011 55.46 58.05 54.98 57.77 2959
8/2/2011 57.12 58.54 55.56 55.58 3416
8/1/2011 58.15 59.48 56.60 57.42 3682
7/29/2011 60.39 60.98 56.51 57.40 4711
7/28/2011 61.55 62.80 61.07 61.56 2310
7/27/2011 62.48 62.61 61.01 61.39 1819
7/26/2011 62.82 62.94 62.34 62.70 1038
7/25/2011 62.68 63.04 62.42 62.59 868
7/22/2011 63.09 63.26 62.53 63.18 615
7/21/2011 62.50 63.02 62.30 62.87 1013
7/20/2011 62.70 62.70 61.64 61.87 1215
7/19/2011 62.30 62.92 62.30 62.70 917
7/18/2011 62.78 63.39 61.70 61.89 806
7/15/2011 63.57 63.89 62.83 63.04 529
7/14/2011 63.88 63.99 63.27 63.36 1135
7/13/2011 63.65 64.38 62.95 63.85 948
7/12/2011 63.26 63.60 62.72 63.19 1038
7/11/2011 64.12 64.59 63.14 63.61 668
7/8/2011 64.75 64.89 63.87 64.71 722
7/7/2011 65.42 66.27 64.93 65.63 544
7/6/2011 64.47 65.19 63.88 64.78 395
7/5/2011 64.67 64.77 63.59 64.60 510
7/1/2011 63.47 65.15 63.26 64.65 623
6/30/2011 62.54 64.08 62.54 63.40 680
6/29/2011 62.91 63.18 62.21 62.70 779
6/28/2011 62.44 63.16 62.27 62.82 1212
6/27/2011 61.73 62.55 61.59 61.94 717
6/24/2011 62.22 62.62 60.39 61.62 3745
6/23/2011 61.11 62.39 61.05 62.23 1345
6/22/2011 61.88 62.35 61.51 61.59 1135
6/21/2011 62.01 63.26 61.94 62.40 1323
Marketplace
Trading Center