$56.30 +1.43 (%) Columbia Sportswear Co - NASDAQ

Jan. 13, 2017 | 04:00 PM

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
4/4/201484.7184.9082.6083.37159,280
4/3/201484.4384.7384.0884.09102,017
4/2/201483.3784.4983.3784.3878,611
4/1/201483.0183.5982.8983.2564,879
3/31/201482.3083.3981.7482.6597,687
3/28/201481.6282.8480.8781.7778,124
3/27/201480.7082.1280.7081.62104,149
3/26/201480.8082.9280.6980.7486,555
3/25/201481.8182.7580.1380.61153,246
3/24/201482.7983.0780.5881.62138,504
3/21/201484.3384.3382.3182.57128,223
3/20/201483.5183.8382.6883.8060,306
3/19/201484.1884.4983.0483.6455,305
3/18/201483.8684.2983.0384.1085,092
3/17/201483.7984.7982.6683.8598,936
3/14/201482.7983.4781.9483.2263,039
3/13/201483.6283.6682.7783.0372,666
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center