COLM

Columbia Sportswear Company Common Stock Historical Stock Prices

$52.8
*  
0.29
0.55%
Get COLM Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading COLM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    COLM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.22 53.97 52.74 52.80 248,884
05/20/2016 52.62 53.26 52.183 53.09 203,901
05/19/2016 52.49 53.63 51.7 52.33 198,027
05/18/2016 52.25 53.025 51.78 52.38 254,018
05/17/2016 52.76 53.5875 52.27 52.68 418,620
05/16/2016 53.02 53.9 53.02 53.23 294,683
05/13/2016 53.73 54.52 52.86 53.11 322,683
05/12/2016 53.79 54.5 53.25 53.99 356,585
05/11/2016 57.06 57.065 52.47 53.52 880,887
05/10/2016 57.89 58.58 57.39 57.68 413,434
05/09/2016 57.81 58.52 57.26 57.86 277,556
05/06/2016 57.77 58.14 57.06 57.85 182,100
05/05/2016 58.68 58.68 57.605 57.78 309,948
05/04/2016 59.24 60.05 58.42 58.48 280,717
05/03/2016 59.29 60.46 59.13 59.46 418,776
05/02/2016 58.62 60.02 58.4 60 606,291
04/29/2016 58.78 59.2 56.97 58.57 610,445
04/28/2016 61.33 62 59.92 60.16 478,466
04/27/2016 62.54 62.84 61.28 61.59 244,633
04/26/2016 61.66 62.95 61.12 62.55 345,182
04/25/2016 61.62 62.18 60.89 61.73 288,730
04/22/2016 62.49 62.66 60.77 61.48 531,212
04/21/2016 61.84 62.66 61.295 61.72 482,468
04/20/2016 61.75 62.44 61.22 61.26 352,862
04/19/2016 61.91 62.62 61.15 61.48 637,958
04/18/2016 60.37 61.82 60.37 61.69 426,960
04/15/2016 60.25 61.2 60.1129 60.58 507,857
04/14/2016 60.59 60.988 59.79 60.6 368,034
04/13/2016 59.2 60.6 58.35 60.43 307,062
04/12/2016 58.23 59.45 57.49 59 259,915
04/11/2016 58.84 59.72 57.81 57.93 212,250
04/08/2016 60.09 60.09 57.83 58.59 332,849
04/07/2016 60.22 60.46 58.97 59.75 243,787
04/06/2016 59.29 60.84 58.61 60.38 299,779
04/05/2016 59.67 60.53 59.22 59.32 294,051
04/04/2016 61.48 61.49 60.02 60.05 279,776
04/01/2016 60.1 61.44 59.63 61.44 306,164
03/31/2016 60.84 61.44 60.03 60.09 268,595
03/30/2016 61.43 61.74 60.75 60.93 207,533
03/29/2016 59.84 61.67 59.68 61.37 220,750
03/28/2016 59.77 60.72 59.32 60.13 242,525
03/24/2016 59.43 59.69 58.32 59.54 231,253
03/23/2016 59.58 60.25 59.24 59.56 272,073
03/22/2016 60.06 60.38 58.51 60.05 449,352
03/21/2016 60.52 61.22 60.14 60.82 210,750
03/18/2016 61.41 61.63 60.75 60.78 246,945
03/17/2016 59.32 61.37 59.03 61.1 200,312
03/16/2016 59.83 60.09 58.5401 59.52 201,480
03/15/2016 60.14 60.63 59.8 60.28 265,355
03/14/2016 61.39 61.88 60.0101 60.34 250,609
03/11/2016 60.7 62.32 60.32 61.51 360,882
03/10/2016 59.91 60.97 59.27 59.9 413,443
03/09/2016 58.76 59.78 58.22 59.41 311,116
03/08/2016 59.75 60.34 58.38 58.46 355,722
03/07/2016 59.47 60.39 59.2 60.21 355,742
03/04/2016 59.72 60.59 59.28 59.97 352,249
03/03/2016 59.99 60.3 59.33 59.76 282,375
03/02/2016 59.59 60.66 59.56 60.04 268,776
03/01/2016 59.66 60.28 59.12 60.06 340,804
02/29/2016 58.86 60.87 58.86 59.52 451,845
02/26/2016 60.69 60.7 58.8 59.07 449,890
02/25/2016 59.47 60.7 59.3 60.46 483,627
02/24/2016 57.8 59.83 57.3 59.63 278,104
02/23/2016 58.34 59.045 57.6 58.49 320,062
02/22/2016 59 59.21 58.1 58.34 401,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?