Columbia Sportswear Co $74.01

down -0.89


22/9/2014 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
7/18/201162.7863.3961.7061.8980,582
7/15/201163.5763.8962.8363.0452,810
7/14/201163.8863.9963.2763.36113,460
7/13/201163.6564.3862.9563.8594,707
7/12/201163.2663.6062.7263.19103,795
7/11/201164.1264.5963.1463.6166,727
7/8/201164.7564.8963.8764.7172,179
7/7/201165.4266.2764.9365.6354,336
7/6/201164.4765.1963.8464.7839,447
7/5/201164.6764.7763.5964.6050,913
7/1/201163.4765.1563.2664.6562,216
6/30/201162.5464.0862.5463.4068,288
6/29/201162.9163.1862.2162.7077,855
6/28/201162.4463.1662.2762.82121,124
6/27/201161.7362.5561.5961.9471,682
6/24/201162.2262.6260.3961.62374,433
6/23/201161.1162.3961.0562.23134,408
6/22/201161.8862.3561.5161.59113,465
6/21/201162.0163.2661.9462.40132,290
6/20/201160.3161.9760.1461.4566,949
6/17/201160.4461.0259.9260.31138,034
6/16/201158.9259.9058.8159.7597,365
6/15/201159.3759.7658.4558.76103,940
6/14/201160.1660.3359.6159.8851,589
6/13/201158.8860.4058.8859.43167,562
6/10/201158.9559.2858.2058.4287,673
6/9/201159.7759.8358.8758.95106,690
6/8/201160.2160.3459.1159.36111,776
6/7/201160.9561.7660.3860.51127,227
6/6/201160.1661.2259.8460.69233,098
6/3/201161.7262.2460.9661.40150,322
6/2/201163.6063.6662.1062.50105,489
6/1/201165.3865.6363.5363.6286,825
5/31/201166.4666.4665.1765.60146,387
5/27/201165.5265.6864.9465.57153,557
5/26/201163.7965.3763.4465.29130,859
5/25/201163.9164.3863.2763.9679,420
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
Trading Center