COLUMBIA SPORTSWEAR $59.75

down -1.03


23/5/2013 01:23 PM  |  NASDAQ : COLM  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

COLM historical data

Date Open High Low Close Volume
8/10/2010 49.87 51.36 49.87 50.80 1390
8/9/2010 50.85 50.85 50.51 50.65 813
8/6/2010 49.66 50.74 49.43 50.50 1015
8/5/2010 50.45 50.59 49.79 50.40 633
8/4/2010 49.30 51.03 49.30 50.75 2478
8/3/2010 49.60 49.82 48.46 49.15 1108
8/2/2010 49.53 50.40 49.22 49.90 997
7/30/2010 47.46 49.19 47.15 49.01 1237
7/29/2010 48.48 48.76 47.30 48.16 609
7/28/2010 48.57 48.70 47.71 48.10 1133
7/27/2010 50.15 50.33 48.70 48.75 883
7/26/2010 49.50 50.12 48.95 49.70 2883
7/23/2010 46.13 49.48 46.13 49.35 3175
7/22/2010 46.96 48.41 46.31 48.22 2300
7/21/2010 46.45 47.19 45.29 46.26 2032
7/20/2010 43.93 46.10 43.80 46.01 1109
7/19/2010 44.97 45.47 44.00 44.44 1279
7/16/2010 46.26 46.44 44.82 45.00 1004
7/15/2010 46.93 47.08 45.78 46.65 727
7/14/2010 47.53 47.77 46.80 46.98 832
7/13/2010 46.52 47.84 46.52 47.62 795
7/12/2010 46.38 46.57 45.47 45.83 556
7/9/2010 46.15 46.69 45.95 46.64 421
7/8/2010 45.98 46.50 45.22 46.25 1527
7/7/2010 44.37 45.90 43.86 45.68 1405
7/6/2010 46.48 47.33 44.00 44.43 1939
7/2/2010 46.33 46.91 45.78 45.91 795
7/1/2010 46.64 46.74 45.22 46.07 2262
6/30/2010 47.08 48.07 46.58 46.67 1833
6/29/2010 47.96 48.43 46.74 46.91 1860
6/28/2010 48.72 49.79 48.47 48.83 701
6/25/2010 48.92 49.49 48.68 48.85 1276
6/24/2010 49.84 50.01 48.50 48.62 677
6/23/2010 49.43 50.25 48.71 50.14 2169
6/22/2010 51.20 52.24 49.45 49.46 1216
6/21/2010 52.77 52.92 50.78 51.13 1014
6/18/2010 51.96 52.57 51.47 51.96 1922
6/17/2010 52.45 52.45 51.48 52.03 525
6/16/2010 52.48 52.88 51.96 52.23 1026
6/15/2010 52.09 53.04 51.64 52.91 594
6/14/2010 51.81 52.32 51.48 51.58 747
6/11/2010 50.23 51.35 50.23 51.26 563
6/10/2010 49.82 50.80 49.82 50.78 651
6/9/2010 48.92 50.36 48.60 48.94 1364
6/8/2010 48.65 48.95 47.60 48.50 1921
6/7/2010 49.93 50.32 48.45 48.53 1219
6/4/2010 51.02 51.62 49.41 49.71 1374
6/3/2010 51.09 52.29 51.09 52.12 1023
6/2/2010 50.77 51.38 50.06 51.34 1996
6/1/2010 50.65 51.44 49.66 50.36 1612
5/28/2010 51.55 51.97 51.00 51.18 1298
5/27/2010 50.98 52.14 50.54 51.87 1514
5/26/2010 49.57 50.84 49.29 49.94 2523
5/25/2010 48.80 49.78 47.55 49.38 2927
5/24/2010 49.77 50.73 49.62 50.00 1273
5/21/2010 48.39 50.74 48.16 50.05 1821
5/20/2010 48.96 49.74 48.13 49.04 1898
5/19/2010 50.87 50.90 49.78 49.98 1764
5/18/2010 52.84 53.22 50.43 50.91 1903
5/17/2010 52.17 53.21 51.09 52.20 1746
5/14/2010 53.31 53.31 51.40 52.19 1570
5/13/2010 54.35 54.68 53.56 53.87 1180
5/12/2010 54.88 55.16 54.21 54.64 2436
5/11/2010 53.36 55.78 53.18 54.86 1792
5/10/2010 52.50 54.49 52.50 53.87 1778
5/7/2010 53.01 53.79 51.08 51.76 2319
5/6/2010 54.13 54.82 50.00 53.08 1653
5/5/2010 55.55 56.21 54.31 54.41 1487
5/4/2010 56.05 56.21 54.86 56.03 1908
5/3/2010 55.45 56.95 55.45 56.41 1058
4/30/2010 56.96 57.79 55.43 55.56 1700
4/29/2010 57.72 58.65 56.81 57.40 2050
4/28/2010 57.47 58.35 56.95 57.13 1221
4/27/2010 59.01 59.13 57.29 57.38 1837
4/26/2010 59.97 59.97 59.25 59.68 1590
4/23/2010 59.51 60.10 58.48 60.09 6183
4/22/2010 57.42 59.43 56.94 59.19 4700
4/21/2010 57.87 58.14 57.39 57.93 1312
4/20/2010 57.81 58.11 57.23 57.89 1100
4/19/2010 57.15 58.30 56.50 57.82 1698
4/16/2010 56.68 57.80 56.02 57.53 4284
4/15/2010 56.24 57.00 56.07 56.63 1637
4/14/2010 56.40 56.81 56.15 56.58 1753
4/13/2010 56.61 56.95 56.01 56.40 1318
4/12/2010 57.46 58.00 56.21 56.48 3791
4/9/2010 53.75 57.03 53.73 56.57 3340
4/8/2010 54.18 54.28 53.20 53.71 1092
4/7/2010 54.75 55.20 54.50 54.74 1214
4/6/2010 54.30 54.99 54.27 54.76 941
4/5/2010 53.70 54.38 53.51 54.37 919
4/1/2010 52.88 53.71 52.53 53.71 674
3/31/2010 53.04 53.46 52.53 52.53 665
3/30/2010 53.92 53.94 52.73 53.03 929
3/29/2010 53.31 53.78 53.00 53.68 742
3/26/2010 52.76 53.70 52.76 53.42 821
3/25/2010 52.90 53.45 52.71 52.76 979
3/24/2010 53.18 53.50 52.62 52.77 813
3/23/2010 52.82 53.41 52.59 53.34 930
3/22/2010 51.64 53.14 51.50 52.93 1114
3/19/2010 52.49 52.63 51.75 52.09 1693
Marketplace
Trading Center