COLM

Historical Stock Prices

$61.5
*  
0.17
0.28%
Get COLM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading COLM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 61.58 61.95 61 61.5 78,850
07/01/2015 61.08 61.69 60.69 61.67 92,687
06/30/2015 61.54 61.54 60.32 60.46 136,573
06/29/2015 62.62 62.62 60.63 60.87 130,068
06/26/2015 61.38 63.06 61.24 63.04 321,486
06/25/2015 61.79 61.79 60.6 61.45 117,752
06/24/2015 61.71 61.88 61.25 61.64 103,390
06/23/2015 61.35 61.95 61.21 61.63 104,941
06/22/2015 61.3 61.7 60.95 61.38 98,161
06/19/2015 60.87 61.5 60.41 60.84 137,991
06/18/2015 59.7 61.22 59.68 60.7 134,677
06/17/2015 60 60 59.01 59.44 98,600
06/16/2015 57.74 60 57.74 59.87 143,368
06/15/2015 57.68 58.16 57.03 57.91 88,924
06/12/2015 58.11 58.42 57.74 58.19 70,470
06/11/2015 58.35 58.42 57.75 58.11 54,421
06/10/2015 58.04 59.06 57.46 58.3 73,115
06/09/2015 58.09 58.52 57.37 57.84 76,017
06/08/2015 58.48 58.7099 58.17 58.2 69,060
06/05/2015 58.37 58.73 57.67 58.65 116,033
06/04/2015 58.37 59.38 58.09 58.27 224,387
06/03/2015 56.61 59.09 56.44 58.79 227,344
06/02/2015 56.2 56.91 56.2 56.53 83,438
06/01/2015 56.45 56.59 55.57 56.37 143,555
05/29/2015 56.08 56.87 55.77 56.05 161,417
05/28/2015 56.28 56.77 56.12 56.38 93,114
05/27/2015 55.68 56.84 55.35 56.56 142,814
05/26/2015 56.4 56.42 55.5992 55.74 254,937
05/22/2015 56.5 56.61 55.92 56.37 120,422
05/21/2015 56.72 56.73 56.2 56.61 129,355
05/20/2015 56.73 57.41 56.22 56.9 173,105
05/19/2015 57.99 57.99 56.91 57.05 132,704
05/18/2015 57.55 57.83 57.17 57.74 203,178
05/15/2015 57.93 57.93 57.17 57.49 118,098
05/14/2015 57.21 58.13 56.63 58.08 182,699
05/13/2015 57.15 57.6 56.77 56.85 235,080
05/12/2015 56.67 57.1 56.29 56.99 183,236
05/11/2015 56.4 57.14 56.32 56.79 137,697
05/08/2015 56.4 57.25 56.303 56.5 202,193
05/07/2015 56.05 56.85 55.9 56.15 250,533
05/06/2015 56.93 57.13 56.01 56.34 449,043
05/05/2015 56.59 57.19 56.13 56.65 372,439
05/04/2015 58.52 58.69 56.595 56.63 451,364
05/01/2015 61.09 61.09 57.97 58.16 1,456,086
04/30/2015 62.7 64.92 61.76 62.7 735,542
04/29/2015 63.43 63.85 62.88 63.69 347,869
04/28/2015 63.19 63.938 62.201 63.39 250,435
04/27/2015 63.31 64.56 63.1092 63.45 560,041
04/24/2015 62.33 63.25 61.8 62.84 330,555
04/23/2015 60.54 62.39 60.29 62.11 434,518
04/22/2015 60.51 60.65 60 60.47 156,904
04/21/2015 60.61 60.66 60.13 60.26 204,991
04/20/2015 60.3 60.95 60.015 60.62 106,662
04/17/2015 60.53 60.61 59.72 60.2 254,301
04/16/2015 61.04 61.24 60.4201 61 157,162
04/15/2015 60.94 61.27 60.4705 60.87 218,245
04/14/2015 61.14 61.63 60.341 60.45 303,086
04/13/2015 61.08 61.85 60.94 61.03 199,335
04/10/2015 61.54 61.83 60.85 61.12 218,281
04/09/2015 61.27 61.835 60.77 61.28 421,534
04/08/2015 60.48 61.2 60.48 61.18 332,109
04/07/2015 60.34 60.73 60.21 60.3 329,044
04/06/2015 59.95 60.9 59.95 60.34 212,936
*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?