COLM

Columbia Sportswear Company Historical Stock Prices

$56.34
*  
0.31
0.55%
Get COLM Alerts
*Delayed - data as of May 6, 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  56.93  57.13  56.01  56.34 448,943
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
04/02/2015 60.67 60.98 60.18 60.33 162,737
04/01/2015 60.91 60.91 59.75 60.67 183,629
03/31/2015 61.18 61.7 60.8 60.9 338,580
03/30/2015 61.26 62.19 61.23 61.51 578,615
03/27/2015 59.48 61.26 59.43 60.92 503,706
03/26/2015 58.61 59.41 57.91 59.13 271,665
03/25/2015 59.99 60.275 58.71 58.92 316,542
03/24/2015 59.88 60.59 59.5 59.79 206,480
03/23/2015 59.75 60.5 59.37 59.88 282,640
03/20/2015 59.77 60.26 59.19 59.58 310,129
03/19/2015 59.14 59.39 58.78 59.25 142,613
03/18/2015 58.5 59.43 57.99 59.14 200,125
03/17/2015 57.73 58.765 57.49 58.47 276,583
03/16/2015 57.07 57.95 56.6 57.72 504,565
03/13/2015 57.16 57.4 56.26 56.62 324,201
03/12/2015 56.74 57.4 56.39 57.16 305,599
03/11/2015 56.65 57.11 56.3 56.53 393,713
03/10/2015 56.26 56.53 55.76 56.35 252,560
03/09/2015 56.33 56.91 56.07 56.91 296,445
03/06/2015 56.7 57.535 55.93 56.19 313,518
03/05/2015 56.65 57 56.13 56.85 348,122
03/04/2015 56.33 56.82 55.9 56.64 372,075
03/03/2015 56.27 56.59 55.72 56.39 264,158
03/02/2015 55.69 56.7 55.594 56.35 288,921
02/27/2015 55.81 56.16 55.53 55.89 347,333
02/26/2015 55.4 56.07 55.36 56.02 304,435
02/25/2015 55.58 56.05 55.202 55.55 325,012
02/24/2015 55 55.9299 54.96 55.58 314,267
02/23/2015 56.11 56.11 55.32 55.64 276,043
02/20/2015 56.07 56.07 55.24 55.9 266,207
02/19/2015 55.49 56.28 55.42 55.93 508,191
02/18/2015 54.17 55.97 54.17 55.77 1,017,291
02/17/2015 51.43 54.66 50.67 54.54 1,524,880
02/13/2015 49.3 51.95 47.141 51.5 3,591,288
02/12/2015 42.44 44.07 42.01 43.59 1,560,537
02/11/2015 41.9 42.52 41.32 41.95 347,177
02/10/2015 41.92 42.44 41.65 42.08 350,104
02/09/2015 43.24 43.37 41.845 42.11 391,802
02/06/2015 43.4 43.712 43.01 43.22 284,824
02/05/2015 43.25 43.66 43.12 43.21 384,261
02/04/2015 43.92 44.56 43.27 43.33 339,279
02/03/2015 43.15 44.31 42.99 44.26 262,862
02/02/2015 42.47 43.03 42.2 43 190,423
01/30/2015 43.1 43.85 42.09 42.5 408,652
01/29/2015 43.01 43.61 42.86 43.45 201,808
01/28/2015 42.68 43.21 42 42.84 268,645
01/27/2015 42.19 42.784 42.02 42.39 358,788
01/26/2015 42.49 42.746 42.0501 42.57 271,034
01/23/2015 42.89 43.0636 42.39 42.51 185,146
01/22/2015 41.94 43 41.28 42.93 376,591
01/21/2015 41.81 42.1 41.22 41.62 168,366
01/20/2015 42.3 42.3 41.11 41.88 164,417
01/16/2015 42.12 42.3 41.82 42.16 341,645
01/15/2015 43.34 43.77 42.17 42.3 170,631
01/14/2015 43.79 44.226 42.87 43.29 172,103
01/13/2015 44.47 45.1 43.72 44.22 158,852
01/12/2015 43.98 44.36 43.601 44.02 190,421
01/09/2015 44.9 44.9 43.52 43.74 308,905
01/08/2015 45.05 45.67 44.94 45.63 243,131
01/07/2015 44.59 45.16 44.52 44.92 208,665
01/06/2015 44.94 44.94 43.94 44.4 248,921
01/05/2015 43.78 44.84 43.53 44.69 303,299
01/02/2015 44.75 44.88 43.64 44.33 134,433
12/31/2014 45.2 45.4 44.45 44.54 256,772
12/30/2014 45 45.32 44.67 44.95 117,673
12/29/2014 44.68 45.5 44.68 45.02 166,723
12/26/2014 44.76 45.21 44.57 44.84 283,481
12/24/2014 45.38 45.545 44.75 44.76 86,989
12/23/2014 45.32 45.87 44.68 45.38 162,843
12/22/2014 44.5 45.02 44.46 44.99 131,553
12/19/2014 44.88 44.96 43.84 44.47 428,333
12/18/2014 45.15 45.4 44.67 44.855 422,612
12/17/2014 44.5 45.41 44.3 45.12 557,819
12/16/2014 43.79 43.97 43.08 43.33 432,094
12/15/2014 44.04 44.51 43.52 43.86 313,707
12/12/2014 44.06 44.75 44.01 44.05 275,249
12/11/2014 44.54 45.45 44.4401 44.67 173,614
12/10/2014 44.44 45.23 44.22 44.42 190,133
12/09/2014 44 45.005 43.7 44.49 269,719
12/08/2014 44.74 44.95 44.07 44.4 181,040
12/05/2014 44.37 44.84 44.29 44.6 154,639
12/04/2014 44.93 45.25 44.14 44.37 150,181
12/03/2014 44.49 45.17 44.35 44.87 275,300
12/02/2014 43.84 44.49 43.26 44.44 172,132
12/01/2014 44.81 45.06 43.62 43.66 298,290
11/28/2014 44.64 45.51 44.42 45.05 113,710
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
*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?