Columbia Sportswear Co $74.76

down -2.24


31/7/2014 04:00 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
5/24/201164.7965.5963.9564.1267,263
5/23/201164.8865.5164.6364.85102,646
5/20/201166.9367.5065.0465.5885,252
5/19/201167.0168.0266.3767.17118,973
5/18/201166.3167.1766.2266.8599,625
5/17/201166.7867.4665.7466.05147,783
5/16/201168.1268.9667.3167.3890,992
5/13/201169.5770.0568.3868.6278,245
5/12/201168.4870.5168.3469.53146,888
5/11/201169.9570.3368.2268.6689,489
5/10/201169.5270.6469.0070.4581,378
5/9/201168.1369.7968.0369.1268,139
5/6/201168.5469.2767.8468.53175,472
5/5/201167.9969.0867.7168.13211,661
5/4/201168.0068.4667.5168.13178,345
5/3/201167.0068.1167.0067.97247,108
5/2/201166.0867.0665.2566.97216,168
4/29/201165.8169.8565.7867.99433,119
4/28/201163.6564.2563.1164.25120,311
4/27/201162.5564.0962.3164.0798,970
4/26/201162.2562.5861.6462.5484,599
4/25/201161.2962.2761.1262.1990,267
4/21/201162.2062.2660.8960.9197,401
4/20/201161.2662.0361.1861.77133,646
4/19/201160.3660.9359.7460.1966,137
4/18/201159.7459.9758.7159.8650,189
4/15/201159.9360.7759.5160.3795,636
4/14/201159.8960.7059.7660.1246,301
4/13/201160.9761.9858.6360.4798,886
4/12/201160.6961.8560.2360.37105,401
4/11/201161.4762.4760.5160.70127,830
4/8/201160.8760.8759.4160.00154,329
4/7/201159.1361.2959.1360.61175,557
4/6/201159.9359.9358.1759.0364,631
4/5/201158.6859.6758.6859.4997,103
4/4/201158.6458.9158.2158.8574,055
4/1/201159.6159.7458.1458.63213,459
3/31/201158.5059.5558.3559.42193,950
3/30/201157.8559.0657.2258.76223,512
3/29/201157.0057.5856.9357.42163,059
3/28/201157.8058.4557.1157.2295,430
3/25/201157.7659.0057.4757.7542,473
3/24/201157.6957.9756.1157.5864,121
3/23/201157.1357.7256.2457.2562,042
3/22/201157.5057.9357.0957.2266,363
3/21/201156.8658.0256.8657.4458,333
3/18/201157.7658.1456.1156.27203,342
3/17/201158.4558.6457.2857.39152,376
3/16/201158.5859.3357.7457.75159,902
3/15/201159.2259.8958.0458.81199,578
3/14/201160.4361.1959.9560.7196,505
3/11/201160.6661.3060.1161.23154,555
3/10/201161.7861.7860.9060.97125,523
3/9/201162.1462.6861.4762.35251,066
3/8/201161.0762.4859.9862.26135,740
3/7/201162.2262.7460.5260.96216,044
3/4/201162.2662.2661.3861.93111,996
3/3/201161.7062.6961.2962.2391,373
3/2/201161.4561.8660.8061.07127,234
3/1/201162.8563.3661.4061.48133,909
2/28/201162.6663.3062.3962.7979,812
2/25/201161.4863.4361.4862.68126,495
2/24/201161.7662.4061.1361.43163,478
2/23/201163.0363.2561.2661.7685,852
2/22/201163.8664.9863.1063.25106,515
2/18/201164.8165.0764.0764.99119,738
2/17/201163.6265.1263.2064.47130,932
2/16/201162.9863.7262.6763.4655,122
2/15/201163.4263.4262.6562.9367,870
2/14/201163.9664.2163.7463.9252,295
2/11/201163.2063.9263.2063.7999,266
2/10/201162.5863.8162.0163.5474,227
2/9/201163.0965.1463.0963.64231,721
2/8/201162.5563.4962.5463.45101,570
2/7/201162.9263.4962.5063.24121,233
2/4/201161.5063.1761.2262.96137,682
2/3/201160.8061.8260.3761.48176,450
2/2/201162.0762.6760.7561.19123,917
2/1/201160.8262.8460.8262.41154,382
1/31/201160.8162.0760.2460.98186,472
1/28/201162.0163.0060.7561.18206,860
1/27/201161.9863.0461.4262.60120,628
1/26/201160.5261.9360.3961.78142,012
1/25/201160.3561.2659.8760.47283,942
1/24/201159.4560.8259.2960.79120,296
1/21/201160.3260.4659.5459.55139,251
1/20/201159.5260.4659.3359.9776,794
1/19/201160.6360.6359.7059.8663,349
1/18/201160.3660.8460.2560.6354,524
1/14/201159.1360.7859.0860.7178,580
1/13/201159.4059.5559.1259.3681,251
1/12/201159.4059.7559.2359.32112,732
1/11/201159.6859.6858.4258.75108,515
1/10/201158.2959.2757.7259.26143,603
1/7/201159.6959.8658.3058.59164,445
1/6/201160.2760.7759.2859.69105,940
1/5/201159.3760.3958.5060.3481,850
1/4/201161.0461.1558.8959.4885,799
1/3/201160.7461.4560.2960.99134,676
12/31/201060.7961.0460.3060.3057,489
Trading Center