Columbia Sportswear Co $78.57

down -0.36


20/8/2014 01:05 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
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
6/1/201247.2947.5846.5046.88139,173
5/31/201248.0948.4347.6148.09185,891
5/30/201248.2248.3347.8748.0583,976
5/29/201249.1649.2048.0348.52134,413
5/25/201248.7549.1048.3048.9075,284
5/24/201248.3348.7048.1448.6688,465
5/23/201247.3948.3347.3948.14107,261
5/22/201247.8248.5747.5648.29146,261
5/21/201247.0647.9646.4147.89164,302
5/18/201246.9247.2046.4046.82238,127
5/17/201247.4647.4646.8346.97264,312
5/16/201246.8347.4846.4347.34158,627
5/15/201246.5347.3646.0246.60192,469
5/14/201246.7947.1346.2646.9388,681
5/11/201246.8047.6146.8047.3392,697
5/10/201247.2047.3246.8847.02131,101
5/9/201245.9347.0545.7446.82166,430
5/8/201246.5046.7645.3746.41279,393
5/7/201246.6347.0646.4647.03134,413
5/4/201246.7846.9246.3746.71139,923
5/3/201248.2048.4246.9847.03101,947
5/2/201246.5848.2746.5848.11118,236
5/1/201247.0947.5146.7946.99200,934
4/30/201248.1548.7346.9647.10290,802
4/27/201247.0349.4546.0748.61518,211
4/26/201247.8850.1147.6449.84178,411
4/25/201247.7648.3347.6947.98125,421
4/24/201247.2647.7647.0047.3390,780
4/23/201247.7147.7746.9247.44174,949
4/20/201248.0748.9147.7348.42118,833
4/19/201248.6548.8047.7947.94128,118
4/18/201249.1349.1848.5648.79136,832
4/17/201248.5849.6948.2249.36192,299
4/16/201248.7049.1247.9848.47106,105
4/13/201248.3848.9548.1848.58252,488
4/12/201247.4348.8447.3548.79220,770
4/11/201246.6447.4746.6247.39163,044
4/10/201246.4546.4545.8946.17194,682
4/9/201246.0046.7946.0046.65101,319
4/5/201246.5847.1146.4946.78112,601
4/4/201246.1246.8346.0646.71206,075
4/3/201246.7547.1346.2846.78299,564
4/2/201247.2447.4246.7246.99165,583
3/30/201247.7647.9847.2247.45133,841
Trading Center