COLM

Columbia Sportswear Company Historical Stock Prices

$80.41
*  
0.24
0.3%
Get COLM Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.64  81.01  79.41  80.41 94,207
07/21/2014 79.64 81.01 79.41 80.41 94,207
07/18/2014 79.83 81.12 79.81 80.65 157,868
07/17/2014 80.19 80.79 79.374 80 70,761
07/16/2014 81.01 81.01 80.02 80.29 190,203
07/15/2014 82.03 82.15 80.55 80.69 50,073
07/14/2014 82.08 82.27 81.46 81.73 31,942
07/11/2014 82.3 82.95 81.1 81.6 58,401
07/10/2014 83.14 83.94 82.14 82.55 120,382
07/09/2014 84.34 85.33 83.9 84.19 50,414
07/08/2014 84.32 84.73 83.42 84.19 51,542
07/07/2014 85.12 85.38 84.24 84.53 37,082
07/03/2014 84.1 85.27 84.1 85.19 30,270
07/02/2014 83.87 84.705 83.15 84.07 75,368
07/01/2014 82.7 84.42 82.1 83.99 101,609
06/30/2014 82.31 82.8 81.435 82.65 66,061
06/27/2014 82.33 83.54 82.18 82.25 311,831
06/26/2014 82.66 83.1 82.176 82.92 51,420
06/25/2014 83.15 83.781 82.45 82.87 75,477
06/24/2014 84.14 85.01 83.12 83.32 84,495
06/23/2014 84.32 84.63 83.43 84.01 50,064
06/20/2014 84 84.34 83.41 84.2 77,014
06/19/2014 84.24 84.47 82.75 83.9 38,232
06/18/2014 84.42 84.42 83.34 83.94 57,897
06/17/2014 83.41 84.81 82.572 84.3 37,925
06/16/2014 82.81 83.66 82.81 83.25 46,207
06/13/2014 83.56 83.95 82.45 83.06 62,510
06/12/2014 84.12 84.12 82.667 83.21 32,705
06/11/2014 85.42 85.5 84.2 84.42 30,639
06/10/2014 85.72 85.86 85.27 85.85 30,257
06/09/2014 85.37 85.86 85.25 85.86 81,473
06/06/2014 85.86 85.89 84.62 85.12 68,412
06/05/2014 84.53 85.9 83.91 85.51 95,697
06/04/2014 84.05 86.99 83.84 84.78 43,344
06/03/2014 83.88 84.64 83.75 84.22 62,918
06/02/2014 83.51 84.19 82.55 84.02 46,787
05/30/2014 83.64 84.0899 83.13 83.57 79,806
05/29/2014 83.9 83.97 83.43 83.66 33,675
05/28/2014 84.4 85.43 83.73 83.96 58,087
05/27/2014 84.18 85 84 84.81 50,333
05/23/2014 82.96 83.59 82.65 83.51 58,438
05/22/2014 83.04 84.03 82.58 83.59 70,547
05/21/2014 83.97 83.97 82.51 82.69 91,342
05/20/2014 84.09 84.09 82.5 83.6 153,398
05/19/2014 83.87 84.89 83.87 84.57 33,026
05/16/2014 83.61 84.386 83.5 83.96 61,633
05/15/2014 84.25 84.25 82.3 83.61 61,061
05/14/2014 85.71 85.71 84.36 84.75 68,330
05/13/2014 85.42 86.305 85.42 85.75 94,467
05/12/2014 85.02 86.4 84.4701 85.69 100,479
05/09/2014 83.95 85.24 83.88 84.89 70,334
05/08/2014 84 85.59 83.7 84.32 97,551
05/07/2014 84.58 84.775 82.5201 84.28 101,500
05/06/2014 85.54 86.8 84.63 84.92 101,895
05/05/2014 84.97 86.87 84.51 85.5 112,218
05/02/2014 85.96 86.99 85.29 86.49 271,379
05/01/2014 83.01 86.32 82.94 86.12 208,281
04/30/2014 87 89.96 85.15 85.98 472,063
04/29/2014 79.57 82.22 79.0225 81.94 105,456
04/28/2014 80.2 80.45 77.44 79.65 105,101
04/25/2014 80.84 81.91 79.33 80.2 98,895
04/24/2014 82.91 82.91 80.94 81.1 85,200
04/23/2014 82.5 83.83 82.29 82.64 105,185
04/22/2014 81.66 83.08 81.44 82.36 106,242
04/21/2014 81.68 82.49 80.97 81.55 24,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?