$44.69 +0.22 (%) Columbia Sportswear Co - NASDAQ

Dec. 22, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
3/9/201248.5449.5348.4049.4488,597
3/8/201248.5348.7648.1148.4050,376
3/7/201248.3348.5147.8248.2279,519
3/6/201248.6348.9148.0248.05119,252
3/5/201248.9149.2548.4049.1485,843
3/2/201249.8749.8948.9348.96137,878
3/1/201250.4250.4849.7549.76115,608
2/29/201249.5850.4349.5849.93131,231
2/28/201250.1150.9149.2149.65115,600
2/27/201249.8850.7549.7550.00143,841
2/24/201249.7051.4249.3850.64282,202
2/23/201248.9249.8548.8149.52130,735
2/22/201248.7549.2548.5648.76146,770
2/21/201249.5149.6948.5848.9498,846
2/17/201250.1950.2249.5749.6773,773
2/16/201248.9649.9948.9649.91117,134
2/15/201249.9450.1848.6748.82150,374
2/14/201248.9749.7248.8649.69176,017
2/13/201248.7749.6948.1749.30268,829
2/10/201248.5849.9948.2648.86233,356
2/9/201249.6549.7548.8849.14161,838
2/8/201249.6450.2448.9549.64213,589
2/7/201250.0050.2149.6149.79169,450
2/6/201249.7550.8349.7550.09146,813
2/3/201247.0051.2546.2150.00837,865
2/2/201247.2247.9646.8947.90473,035
2/1/201246.2847.3246.0547.03248,257
1/31/201245.0046.7544.8445.85259,209
1/30/201247.0947.1145.8146.01300,801
1/27/201247.5248.0047.2547.62271,714
1/26/201248.4948.5447.0047.70274,907
1/25/201247.8548.5747.5848.40159,110
1/24/201246.2347.9745.9647.92555,136
1/23/201246.1746.6746.0646.34176,418
1/20/201245.8547.0045.8546.35272,209
1/19/201245.2246.1145.2245.90525,310
1/18/201244.9345.4844.4945.33175,239
1/17/201245.4545.4544.2644.94261,966
1/13/201244.5145.6044.5145.02277,609
1/12/201245.0045.0544.5044.87355,127
1/11/201245.0045.1644.7345.05206,137
1/10/201244.7745.1144.5045.06165,988
1/9/201244.1044.9143.8844.26258,869
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center