COLM

Columbia Sportswear Company Historical Stock Prices

$44.4
*  
0.09
0.2%
Get COLM Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  44.19  44.65  44.19  44.40 165,306
11/26/2014 44.19 44.65 44.19 44.4 165,306
11/25/2014 44.48 44.99 44.0325 44.31 305,324
11/24/2014 43.27 44.58 43.27 44.54 293,605
11/21/2014 43.81 44.205 43.27 43.31 232,881
11/20/2014 43.5 43.87 42.94 43.31 657,774
11/19/2014 42.3 43.84 41.77 43.67 658,155
11/18/2014 41.26 41.87 41.26 41.65 925,469
11/17/2014 41.13 41.58 40.99 41.45 437,475
11/14/2014 40.96 41.28 40.83 41.14 485,772
11/13/2014 40.83 41.18 40.588 41.01 370,967
11/12/2014 40.75 41 40.38 40.82 299,074
11/11/2014 40.56 42.55 40.48 40.76 324,517
11/10/2014 40.55 40.6999 40.28 40.59 264,585
11/07/2014 40.56 40.8 40.1701 40.41 269,627
11/06/2014 40.11 40.308 39.4154 40.14 285,320
11/05/2014 39.38 40.2 39.25 40.01 240,255
11/04/2014 39.24 39.46 38.73 39.13 367,305
11/03/2014 38.75 39.5575 38.55 39.47 364,493
10/31/2014 39 39.62 38.07 38.54 989,980
10/30/2014 37.29 37.53 36.55 37.38 268,736
10/29/2014 36.19 37.43 35.976 37.32 247,073
10/28/2014 35.97 36.164 35.62 35.99 282,093
10/27/2014 35.68 36.18 35.41 36.14 152,320
10/24/2014 36.01 36.02 35.73 35.95 134,799
10/23/2014 36.12 36.84 35.81 35.94 213,843
10/22/2014 35.66 36.66 35.66 35.89 228,623
10/21/2014 35.55 35.82 35.205 35.65 356,688
10/20/2014 35.01 35.5 34.885 35.29 206,436
10/17/2014 35.6 35.72 34.93 35.2 275,987
10/16/2014 34.67 35.258 34.42 35.1 349,254
10/15/2014 35.16 35.48 34.2521 35.13 227,619
10/14/2014 35.33 35.94 35.33 35.65 192,011
10/13/2014 35.68 35.94 35.01 35.06 308,685
10/10/2014 35.42 36.09 35.42 35.82 355,494
10/09/2014 35.92 36.3 35.45 35.52 215,866
10/08/2014 35.8 36.2234 35.6201 35.97 370,270
10/07/2014 36.42 36.5163 35.84 35.9 143,077
10/06/2014 37.12 37.16 36.44 36.45 134,444
10/03/2014 36.95 37.37 36.566 36.88 241,105
10/02/2014 35.32 36.65 35 36.64 133,870
10/01/2014 35.94 35.94 35.23 35.42 116,597
09/30/2014 35.57 36.02 35.14 35.78 155,226
09/29/2014 36.75 37.45 35.48 35.62 200,984
09/26/2014 36.44 37.365 36.055 37.135 112,560
09/25/2014 36.875 36.875 36.225 36.35 81,556
09/24/2014 36.815 37.0746 36.4025 36.875 142,464
09/23/2014 36.94 37.235 36.735 36.865 99,974
09/22/2014 37.385 37.436 36.605 37.005 127,478
09/19/2014 38.365 38.365 37.44 37.45 139,218
09/18/2014 37.925 38.19 37.755 38.12 73,822
09/17/2014 38.185 38.435 37.67 37.805 104,488
09/16/2014 37.53 38.22 37.19 38.12 111,140
09/15/2014 37.86 37.935 37.41 37.655 108,990
09/12/2014 38.1 38.3195 37.775 37.985 85,730
09/11/2014 38.05 38.295 37.99 38.26 121,380
09/10/2014 38.105 38.23 37.61 38.215 94,018
09/09/2014 38.66 38.66 38.005 38.05 155,614
09/08/2014 38.4 38.795 38.4 38.735 87,862
09/05/2014 38.19 38.6 38 38.555 130,338
09/04/2014 38.09 38.605 38.09 38.435 102,306
09/03/2014 38.395 38.54 38.035 38.07 75,604
09/02/2014 38.19 38.39 37.93 38.265 115,488
08/29/2014 38.265 38.35 37.925 38.08 89,912
08/28/2014 38.435 38.735 38.065 38.325 68,196
08/27/2014 38.915 38.955 38.485 38.635 146,870
08/26/2014 39.07 39.095 38.81 39 110,508
08/25/2014 39.285 39.33 38.935 39.07 178,386
08/22/2014 39.145 39.22 38.965 38.985 163,920
08/21/2014 39.45 39.45 39 39.21 133,718
08/20/2014 39.45 39.69 39.22 39.395 133,800
08/19/2014 38.96 39.535 38.775 39.465 312,752
08/18/2014 37.65 38.975 37.575 38.81 242,208
08/15/2014 37.88 37.99 36.75 37.135 120,778
08/14/2014 37.615 37.905 37.565 37.61 86,980
08/13/2014 37.525 37.73 37.355 37.53 168,262
08/12/2014 37.535 37.78 37.19 37.35 192,512
08/11/2014 37.425 38.18 37.16 37.625 131,630
08/08/2014 37.28 37.5 37.01 37.28 193,504
08/07/2014 37.68 37.852 37.09 37.155 85,600
08/06/2014 37.31 37.65 37.005 37.49 149,442
08/05/2014 37.1 37.585 37.09 37.46 175,500
08/04/2014 37.325 37.592 37.25 37.46 128,090
08/01/2014 37.38 37.695 36.905 37.225 142,774
07/31/2014 38.035 38.73 37.33 37.38 212,144
07/30/2014 38.83 39.41 38.16 38.5 284,078
07/29/2014 38.9 39.56 38.13 38.7 536,018
07/28/2014 38.07 38.805 37.635 38.57 230,104
07/25/2014 39.165 41.125 37.335 37.89 856,848
07/24/2014 41.285 41.835 41.115 41.625 227,860
07/23/2014 40.99 41.245 40.81 41.135 219,744
07/22/2014 40.42 41.2 40.315 41.11 124,506
07/21/2014 39.82 40.505 39.705 40.205 188,414
07/18/2014 39.915 40.56 39.905 40.325 315,736
07/17/2014 40.095 40.395 39.687 40 141,522
07/16/2014 40.505 40.505 40.01 40.145 380,406
07/15/2014 41.015 41.075 40.275 40.345 100,146
07/14/2014 41.04 41.135 40.73 40.865 63,884
07/11/2014 41.15 41.475 40.55 40.8 116,802
07/10/2014 41.57 41.97 41.07 41.275 240,764
07/09/2014 42.17 42.665 41.95 42.095 100,828
07/08/2014 42.16 42.365 41.71 42.095 103,084
07/07/2014 42.56 42.69 42.12 42.265 74,164
07/03/2014 42.05 42.635 42.05 42.595 60,540
07/02/2014 41.935 42.3525 41.575 42.035 150,736
07/01/2014 41.35 42.21 41.05 41.995 203,218
06/30/2014 41.155 41.4 40.7175 41.325 132,122
06/27/2014 41.165 41.77 41.09 41.125 623,662
06/26/2014 41.33 41.55 41.088 41.46 102,840
06/25/2014 41.575 41.8905 41.225 41.435 150,954
06/24/2014 42.07 42.505 41.56 41.66 168,990
06/23/2014 42.16 42.315 41.715 42.005 100,128
06/20/2014 42 42.17 41.705 42.1 154,028
06/19/2014 42.12 42.235 41.375 41.95 76,464
06/18/2014 42.21 42.21 41.67 41.97 115,794
06/17/2014 41.705 42.405 41.286 42.15 75,850
06/16/2014 41.405 41.83 41.405 41.625 92,414
06/13/2014 41.78 41.975 41.225 41.53 125,020
06/12/2014 42.06 42.06 41.3335 41.605 65,410
06/11/2014 42.71 42.75 42.1 42.21 61,278
06/10/2014 42.86 42.93 42.635 42.925 60,514
06/09/2014 42.685 42.93 42.625 42.93 162,946
06/06/2014 42.93 42.945 42.31 42.56 136,824
06/05/2014 42.265 42.95 41.955 42.755 191,394
06/04/2014 42.025 43.495 41.92 42.39 86,688
06/03/2014 41.94 42.32 41.875 42.11 125,836
06/02/2014 41.755 42.095 41.275 42.01 93,574
05/30/2014 41.82 42.045 41.565 41.785 159,612
05/29/2014 41.95 41.985 41.715 41.83 67,350
05/28/2014 42.2 42.715 41.865 41.98 116,174
05/27/2014 42.09 42.5 42 42.405 100,666
05/23/2014 41.48 41.795 41.325 41.755 116,876
05/22/2014 41.52 42.015 41.29 41.795 141,094
05/21/2014 41.985 41.985 41.255 41.345 182,684
05/20/2014 42.045 42.045 41.25 41.8 306,796
05/19/2014 41.935 42.445 41.935 42.285 66,052
05/16/2014 41.805 42.193 41.75 41.98 123,266
05/15/2014 42.125 42.125 41.15 41.805 122,122
05/14/2014 42.855 42.855 42.18 42.375 136,660
05/13/2014 42.71 43.1525 42.71 42.875 188,934
05/12/2014 42.51 43.2 42.2351 42.845 200,958
05/09/2014 41.975 42.62 41.94 42.445 140,668
05/08/2014 42 42.795 41.85 42.16 195,102
05/07/2014 42.29 42.3875 41.2601 42.14 203,000
05/06/2014 42.77 43.4 42.315 42.46 203,790
05/05/2014 42.485 43.435 42.255 42.75 224,436
05/02/2014 42.98 43.495 42.645 43.245 542,758
05/01/2014 41.505 43.16 41.47 43.06 416,562
04/30/2014 43.5 44.98 42.575 42.99 944,126
04/29/2014 39.785 41.11 39.5112 40.97 210,912
04/28/2014 40.1 40.225 38.72 39.825 210,202
04/25/2014 40.42 40.955 39.665 40.1 197,790
04/24/2014 41.455 41.455 40.47 40.55 170,400
04/23/2014 41.25 41.915 41.145 41.32 210,370
04/22/2014 40.83 41.54 40.72 41.18 212,484
04/21/2014 40.84 41.245 40.485 40.775 49,238
04/17/2014 40.78 41.21 40.55 40.695 81,162
04/16/2014 40.3 40.85 40.075 40.85 123,436
04/15/2014 40.26 40.655 39.505 39.935 158,346
04/14/2014 39.755 40.4075 39.585 40.15 195,404
04/11/2014 39.86 40.15 39.115 39.34 91,158
04/10/2014 40.915 40.995 40.005 40.2 165,308
04/09/2014 41.305 41.305 40.395 40.905 170,750
04/08/2014 40.515 41.455 40.515 41.155 175,710
04/07/2014 41.62 41.62 40.235 40.375 212,174
04/04/2014 42.355 42.45 41.3 41.685 318,560
04/03/2014 42.215 42.365 42.04 42.045 201,434
04/02/2014 41.685 42.245 41.685 42.19 157,222
04/01/2014 41.505 41.795 41.445 41.625 129,758
03/31/2014 41.15 41.6938 40.87 41.325 195,374
03/28/2014 40.81 41.42 40.4333 40.885 156,248
03/27/2014 40.35 41.06 40.35 40.81 203,468
03/26/2014 40.4 41.4599 40.345 40.37 173,110
03/25/2014 40.905 41.375 40.065 40.305 306,492
03/24/2014 41.395 41.535 40.29 40.81 277,008
03/21/2014 42.165 42.165 41.155 41.285 256,446
03/20/2014 41.755 41.915 41.34 41.9 120,612
03/19/2014 42.09 42.2445 41.52 41.82 110,610
03/18/2014 41.93 42.145 41.515 42.05 170,184
03/17/2014 41.895 42.395 41.3312 41.925 197,872
03/14/2014 41.395 41.737 40.97 41.61 126,078
03/13/2014 41.81 41.83 41.385 41.515 145,332
03/12/2014 41.615 41.9168 41.2005 41.645 134,290
03/11/2014 41.9 42 41.535 41.895 112,030
03/10/2014 42.03 42.3 41.775 41.995 77,334
03/07/2014 42.235 42.635 41.685 42 258,798
03/06/2014 42.255 42.37 41.915 41.965 91,564
03/05/2014 42.53 42.53 41.925 42.105 137,444
03/04/2014 42.19 43.0875 41.64 42.67 264,098
03/03/2014 41.13 41.785 41.1 41.62 186,368
02/28/2014 41.405 41.9 41.0211 41.545 221,014
02/27/2014 42.055 42.225 41.405 41.7 124,030
02/26/2014 42.18 43.17 41.9505 42.385 203,754
02/25/2014 41.155 42.4 41.155 42.315 307,250
02/24/2014 41.11 41.5925 40.82 41.025 401,020
02/21/2014 40.82 42 40.82 41.27 364,902
02/20/2014 41.14 42.5 41.045 42.38 754,124
02/19/2014 42.7 44.125 41.25 42.07 1,291,676
02/18/2014 38.695 39.77 38.6005 39.335 305,204
02/14/2014 38.725 39.13 38.345 38.485 161,608
02/13/2014 37.63 39.03 37.193 38.76 369,846
02/12/2014 37.255 37.785 37.255 37.515 177,760
02/11/2014 37.18 37.685 36.9751 37.46 139,946
02/10/2014 36.915 37.265 36.65 37.215 125,352
02/07/2014 36.5 37.02 36.435 36.8 338,636
02/06/2014 36.455 36.93 36.455 36.5 193,876
02/05/2014 36.71 36.745 36.085 36.425 119,200
02/04/2014 36.955 37.65 36.19 36.7 137,848
02/03/2014 37.155 37.405 36.28 36.7 192,536
01/31/2014 37.635 38.68 37.16 37.175 210,530
01/30/2014 37.435 38.6 37.435 38.155 175,116
01/29/2014 38.035 38.48 37.02 37.08 100,966
01/28/2014 38.11 38.95 37.745 38.305 180,574
01/27/2014 37.345 38.315 37.1 38.065 259,126
01/24/2014 37.375 37.665 37.185 37.27 237,730
01/23/2014 37.595 38.285 37.2846 37.56 221,268
01/22/2014 37.59 38.04 37.52 37.695 253,394
01/21/2014 38.075 38.075 37.375 37.645 299,720
01/17/2014 38.83 39.01 37.605 37.69 316,292
01/16/2014 39.73 39.73 39.31 39.545 89,928
01/15/2014 39.97 40.02 39.589 39.93 178,880
01/14/2014 39.605 39.9775 39.26 39.91 134,238
01/13/2014 39.93 40 39.245 39.47 186,416
01/10/2014 39.605 39.945 39.24 39.94 108,352
01/09/2014 39.745 39.745 39.33 39.6 158,786
01/08/2014 39.305 39.675 39.0401 39.58 209,246
01/07/2014 38.61 39.305 38.44 39.22 214,182
01/06/2014 39.25 39.285 38.255 38.38 417,022
01/03/2014 39.155 39.5 39.06 39.24 193,492
01/02/2014 39.39 39.55 38.66 39.155 380,800
12/31/2013 39.535 39.63 39.245 39.375 193,764
12/30/2013 39.465 39.74 39.41 39.51 130,356
12/27/2013 39.655 39.695 39.2 39.535 231,784
12/26/2013 38.455 39.56 38.42 39.5 263,628
12/24/2013 38.055 38.43 38.055 38.325 69,584
12/23/2013 37.86 38.21 37.65 38.095 193,376
12/20/2013 36.69 37.717 36.355 37.665 422,590
12/19/2013 36.56 36.66 36.28 36.525 268,336
12/18/2013 35.805 36.75 35.76 36.695 217,762
12/17/2013 35.61 35.92 35.43 35.8 210,096
12/16/2013 35.41 35.75 35.08 35.63 289,752
12/13/2013 35.04 35.445 34.74 35.305 134,336
12/12/2013 34.905 35.18 34.7405 34.93 190,014
12/11/2013 34.97 35.15 34.89 34.925 141,852
12/10/2013 34.585 35.075 34.56 34.985 264,786
12/09/2013 34.49 34.8 34.265 34.695 149,588
12/06/2013 34.105 34.72 33.945 34.49 131,732
12/05/2013 33.775 34.215 33.715 33.98 121,390
12/04/2013 34.06 34.2 33.56 33.82 148,306
12/03/2013 33.675 34.225 33.455 34.11 178,886
12/02/2013 34.71 34.71 33.59 33.7 140,506
11/29/2013 34.72 34.89 34.425 34.695 31,500
11/27/2013 34.385 34.75 34.125 34.545 129,650
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?