$35.49 +0.20 (%) Columbia Sportswear Co - NASDAQ

Oct. 21, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
1/6/201244.3944.5143.9344.24276,517
1/5/201244.6744.8643.2644.37464,197
1/4/201245.4146.0945.0045.04218,478
1/3/201246.9647.1145.6645.87151,155
12/30/201146.4947.0446.3146.55116,993
12/29/201145.0046.5744.5046.51193,790
12/28/201146.2546.5045.4945.63100,571
12/27/201146.1246.8746.1246.50106,086
12/23/201146.3646.7446.3546.53108,671
12/22/201146.4946.8146.0546.25163,492
12/21/201146.3046.6445.6946.20216,394
12/20/201146.9547.2545.4746.20258,423
12/19/201146.3546.9845.4345.82231,478
12/16/201146.8446.9546.0946.24197,525
12/15/201148.4248.4246.2846.81190,781
12/14/201147.4948.2446.5947.75140,053
12/13/201150.5050.5047.4547.81192,331
12/12/201150.8250.9749.5950.22174,922
12/9/201151.7952.3551.3351.89144,637
12/8/201152.0152.5951.4451.51129,278
12/7/201153.8254.1552.0052.77165,201
12/6/201152.8854.7651.8654.36493,920
12/5/201151.6753.7251.1752.86511,999
12/2/201151.0451.4850.7750.90103,750
12/1/201150.2450.8849.6850.28325,577
11/30/201149.2950.8049.2950.80237,702
11/29/201147.9148.1047.3247.74137,519
11/28/201146.9848.3046.6947.93152,990
11/25/201146.2546.6945.7445.7591,633
11/23/201146.5246.7545.7046.41239,344
11/22/201146.8147.4946.2947.05183,931
11/21/201148.0948.3247.1847.34113,106
11/18/201149.4750.8348.5448.81114,285
11/17/201150.6252.1848.7149.48222,712
11/16/201151.5652.3050.5950.90190,000
11/15/201151.9852.5751.5552.10108,515
11/14/201153.3353.8652.0252.47142,291
11/11/201152.7253.8952.4153.4987,124
11/10/201152.4752.5751.2552.0582,119
11/9/201152.8453.4251.6451.66105,664
11/8/201154.3654.9153.2554.3395,023
11/7/201154.3054.9353.3854.0282,222
11/4/201154.5054.5253.9454.3081,260
11/3/201155.1855.9353.3254.81133,681
11/2/201154.1754.9553.6954.62204,361
11/1/201153.1354.1952.3252.98271,964
10/31/201154.9354.9353.7153.74132,090
10/28/201155.4755.8654.7154.89172,798
10/27/201155.9656.3353.8155.36243,828
10/26/201155.5156.1852.9953.94234,856
10/25/201154.8458.8954.3154.86694,891
10/24/201150.3752.9750.2752.96261,933
10/21/201149.1350.1748.1749.99326,242
10/20/201147.9048.7846.8048.37115,317
10/19/201148.5048.8947.5447.9879,923
10/18/201146.9549.0945.8148.71188,103
10/17/201148.8449.0646.8147.11191,100
10/14/201148.9150.1848.4150.09125,232
10/13/201147.9249.7846.9748.25111,749
10/12/201148.8649.5148.0948.26342,694
10/11/201148.8549.2947.5348.39234,435
10/10/201147.3549.0647.2949.02162,203
10/7/201147.1747.7746.0746.55360,481
10/6/201145.9347.3745.7046.94429,360
10/5/201143.8046.2243.3845.97185,037
10/4/201142.9343.8841.1343.77513,980
10/3/201146.1847.1342.9843.24315,345
9/30/201147.8448.9346.3146.40192,651
9/29/201149.5550.0046.6848.68159,529
9/28/201151.3651.9748.4848.49142,083
9/27/201151.6152.7550.8051.41105,934
9/26/201149.8150.5048.7350.4752,809
9/23/201147.9649.6947.9649.5286,941
9/22/201147.6448.9047.0647.84171,739
9/21/201151.6552.4849.0749.09140,335
9/20/201152.7554.9651.6251.81108,373
9/19/201152.6553.5551.4452.48139,182
9/16/201153.2654.2353.1053.76271,692
9/15/201152.7153.1352.0353.0281,628
9/14/201151.0153.0650.0652.49133,320
9/13/201149.4451.0249.1950.6670,050
9/12/201148.1749.4748.0749.3053,229
9/9/201150.0150.3548.1848.87112,905
9/8/201150.3851.9450.0150.42164,552
9/7/201149.3351.0049.1250.76126,341
9/6/201148.0048.9447.7048.86133,310
9/2/201150.5750.8249.2349.5898,355
9/1/201152.7753.4851.5451.66111,024
8/31/201152.4553.0551.9252.69288,107
8/30/201151.8052.3750.7552.12145,292
8/29/201150.2852.2549.2152.2390,944
8/26/201148.0649.8847.9749.8277,568
8/25/201150.6151.6648.2948.4892,317
8/24/201149.2050.5949.2050.2576,813
8/23/201146.5549.4645.9949.42147,257
8/22/201147.3648.1646.1946.39168,274
8/19/201147.3348.9046.0746.24218,309
8/18/201150.3450.3447.4348.09373,511
8/17/201153.0053.3650.3451.66244,135
8/16/201153.8853.8852.4952.90137,529
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center