$58.23 -1.24 (%) Columbia Sportswear Co - NASDAQ

Jul. 29, 2016 | 09:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLM historical data

Date Open High Low Close Volume
3/12/201483.2383.8382.4083.2967,145
3/11/201483.8084.0083.0783.7956,015
3/10/201484.0684.6083.5583.9938,667
3/7/201484.4785.2783.3784.00129,399
3/6/201484.5184.7483.8383.9345,782
3/5/201485.0685.0683.8584.2168,722
3/4/201484.3886.1883.2885.34135,222
3/3/201482.2683.5782.2083.2493,184
2/28/201482.8183.8082.0483.09110,507
2/27/201484.1184.4582.8183.4062,015
2/26/201484.3686.3483.9084.77101,877
2/25/201482.3184.8082.3184.63153,625
2/24/201482.2283.1981.6482.05200,510
2/21/201481.6484.0081.6482.54182,451
2/20/201482.2885.0082.0984.76377,062
2/19/201485.4088.2582.5084.14645,838
2/18/201477.3979.5477.2078.67155,062
2/14/201477.4578.2676.6976.9780,804
2/13/201475.2678.0674.3977.52184,923
2/12/201474.5175.5774.5175.0388,880
2/11/201474.3675.3773.9574.9269,973
2/10/201473.8374.5373.3074.4362,676
2/7/201473.0074.0472.8773.60169,318
2/6/201472.9173.8672.9173.0096,938
2/5/201473.4273.4972.1772.8559,600
2/4/201473.9175.3072.3873.4068,924
2/3/201474.3174.8172.5673.4096,268
1/31/201475.2777.3674.3274.35105,265
1/30/201474.8777.2074.8776.3187,558
1/29/201476.0776.9674.0474.1650,483
1/28/201476.2277.9075.4976.6190,287
1/27/201474.6976.6374.2076.13129,563
1/24/201474.7575.3374.3774.54118,865
1/23/201475.1976.5774.5775.12110,634
1/22/201475.1876.0875.0475.39126,697
1/21/201476.1576.1574.7575.29149,860
1/17/201477.6678.0275.2175.38158,146
1/16/201479.4679.4678.6279.0944,964
1/15/201479.9480.0479.1879.8689,440
1/14/201479.2179.9678.5279.8267,119
1/13/201479.8680.0078.4978.9493,208
1/10/201479.2179.8978.4879.8854,176
1/9/201479.4979.4978.6679.2079,393
1/8/201478.6179.3578.0879.16104,623
1/7/201477.2278.6176.8878.44107,091
1/6/201478.5078.5776.5176.76208,511
1/3/201478.3179.0078.1278.4896,746
1/2/201478.7879.1077.3278.31190,400
12/31/201379.0779.2678.4978.7596,882
12/30/201378.9379.4878.8279.0265,178
12/27/201379.3179.3978.4079.07115,892
12/26/201376.9179.1276.8479.00131,814
12/24/201376.1176.8676.1176.6534,792
12/23/201375.7276.4275.3076.1996,688
12/20/201373.3875.4372.7175.33211,295
12/19/201373.1273.3272.5673.05134,168
12/18/201371.6173.5071.5273.39108,881
12/17/201371.2271.8470.8671.60105,048
12/16/201370.8271.5070.1671.26144,876
12/13/201370.0870.8969.4870.6167,168
12/12/201369.8170.3669.4869.8695,007
12/11/201369.9470.3069.7869.8570,926
12/10/201369.1770.1569.1269.97132,393
12/9/201368.9869.6068.5369.3974,794
12/6/201368.2169.4467.8968.9865,866
12/5/201367.5568.4367.4367.9660,695
12/4/201368.1268.4067.1267.6474,153
12/3/201367.3568.4566.9168.2289,804
12/2/201369.4269.4267.1867.4070,253
11/29/201369.4469.7868.8569.3915,750
11/27/201368.7769.5068.2569.0964,825
11/26/201367.2168.8667.2168.6838,087
11/25/201367.2067.9966.9567.1041,038
11/22/201367.1867.5566.5367.4432,260
11/21/201366.1167.5866.1166.9862,110
11/20/201366.9667.2165.9166.1865,487
11/19/201367.7768.3166.5866.6961,276
11/18/201367.8568.4767.4167.7566,288
11/15/201367.9067.9967.1367.8051,489
11/14/201368.0068.3866.9568.0460,209
11/13/201366.7267.9566.7267.9546,511
11/12/201366.7567.5066.4667.1554,009
11/11/201366.7267.1966.5467.0227,726
11/8/201366.6567.7566.4866.9956,850
11/7/201367.7867.7866.4966.7636,156
11/6/201367.8968.1866.7367.6337,038
11/5/201366.9668.0166.6267.4657,440
11/4/201367.1767.5466.7367.1037,709
11/1/201366.6267.4966.1967.1872,561
10/31/201366.5667.3066.3266.8746,666
10/30/201367.1567.6066.0366.6260,063
10/29/201366.6767.3266.4267.0471,272
10/28/201368.9569.0066.2066.37104,979
10/25/201366.3469.9766.0469.35126,209
10/24/201362.5465.2562.1065.1172,301
10/23/201362.8563.3962.3962.8424,006
10/22/201362.6763.6162.4362.9435,953
10/21/201363.1263.1562.3762.7157,370
10/18/201362.6063.4459.0862.88100,712
10/17/201361.8962.8961.3562.1170,578
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center