COLM

Historical Stock Prices

$74.9
*  
1.34
1.76%
Get COLM Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 76.73 76.73 74.88 74.9 69,609
09/18/2014 75.85 76.38 75.51 76.24 36,911
09/17/2014 76.37 76.8699 75.34 75.61 52,244
09/16/2014 75.06 76.44 74.38 76.24 55,570
09/15/2014 75.72 75.87 74.82 75.31 54,495
09/12/2014 76.2 76.639 75.55 75.97 42,865
09/11/2014 76.1 76.59 75.98 76.52 60,690
09/10/2014 76.21 76.46 75.22 76.43 47,009
09/09/2014 77.32 77.32 76.01 76.1 77,807
09/08/2014 76.8 77.59 76.8 77.47 43,931
09/05/2014 76.38 77.2 76 77.11 65,169
09/04/2014 76.18 77.2099 76.18 76.87 51,153
09/03/2014 76.79 77.08 76.07 76.14 37,802
09/02/2014 76.38 76.78 75.86 76.53 57,744
08/29/2014 76.53 76.7 75.85 76.16 44,956
08/28/2014 76.87 77.47 76.13 76.65 34,098
08/27/2014 77.83 77.91 76.97 77.27 73,435
08/26/2014 78.14 78.19 77.62 78 55,254
08/25/2014 78.57 78.66 77.87 78.14 89,193
08/22/2014 78.29 78.44 77.93 77.97 81,960
08/21/2014 78.9 78.9 78 78.42 66,859
08/20/2014 78.9 79.38 78.44 78.79 66,900
08/19/2014 77.92 79.07 77.55 78.93 156,376
08/18/2014 75.3 77.95 75.15 77.62 121,104
08/15/2014 75.76 75.98 73.5 74.27 60,389
08/14/2014 75.23 75.81 75.13 75.22 43,490
08/13/2014 75.05 75.46 74.71 75.06 84,131
08/12/2014 75.07 75.56 74.38 74.7 96,256
08/11/2014 74.85 76.36 74.32 75.25 65,815
08/08/2014 74.56 75 74.02 74.56 96,752
08/07/2014 75.36 75.704 74.18 74.31 42,800
08/06/2014 74.62 75.3 74.0101 74.98 74,721
08/05/2014 74.2 75.17 74.18 74.92 87,750
08/04/2014 74.65 75.184 74.5 74.92 64,045
08/01/2014 74.76 75.39 73.81 74.45 71,387
07/31/2014 76.07 77.46 74.66 74.76 106,072
07/30/2014 77.66 78.82 76.32 77 142,039
07/29/2014 77.8 79.12 76.26 77.4 268,009
07/28/2014 76.14 77.61 75.27 77.14 115,052
07/25/2014 78.33 82.25 74.67 75.78 428,424
07/24/2014 82.57 83.67 82.23 83.25 113,930
07/23/2014 81.98 82.49 81.62 82.27 109,872
07/22/2014 80.84 82.4 80.63 82.22 62,253
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
04/17/2014 81.56 82.42 81.1 81.39 40,581
04/16/2014 80.6 81.7 80.15 81.7 61,718
04/15/2014 80.52 81.31 79.01 79.87 79,173
04/14/2014 79.51 80.815 79.17 80.3 97,702
04/11/2014 79.72 80.3 78.23 78.68 45,579
04/10/2014 81.83 81.99 80.01 80.4 82,654
04/09/2014 82.61 82.61 80.79 81.81 85,375
04/08/2014 81.03 82.91 81.03 82.31 87,855
04/07/2014 83.24 83.24 80.47 80.75 106,087
04/04/2014 84.71 84.8999 82.6 83.37 159,280
04/03/2014 84.43 84.73 84.08 84.09 100,717
04/02/2014 83.37 84.49 83.37 84.38 78,611
04/01/2014 83.01 83.59 82.89 83.25 64,879
03/31/2014 82.3 83.3875 81.74 82.65 97,687
03/28/2014 81.62 82.84 80.8665 81.77 78,124
03/27/2014 80.7 82.12 80.7 81.62 101,734
03/26/2014 80.8 82.9199 80.69 80.74 86,555
03/25/2014 81.81 82.75 80.13 80.61 153,246
03/24/2014 82.79 83.07 80.58 81.62 138,504
03/21/2014 84.33 84.33 82.31 82.57 128,223
03/20/2014 83.51 83.83 82.68 83.8 60,306
03/19/2014 84.18 84.489 83.04 83.64 55,305
03/18/2014 83.86 84.29 83.03 84.1 85,092
03/17/2014 83.79 84.79 82.6625 83.85 98,936
03/14/2014 82.79 83.474 81.94 83.22 63,039
03/13/2014 83.62 83.66 82.77 83.03 72,666
03/12/2014 83.23 83.8335 82.401 83.29 67,145
03/11/2014 83.8 84 83.07 83.79 56,015
03/10/2014 84.06 84.6 83.55 83.99 38,667
03/07/2014 84.47 85.27 83.37 84 129,399
03/06/2014 84.51 84.74 83.83 83.93 45,782
03/05/2014 85.06 85.06 83.85 84.21 68,722
03/04/2014 84.38 86.175 83.28 85.34 132,049
03/03/2014 82.26 83.57 82.2 83.24 93,184
02/28/2014 82.81 83.8 82.0421 83.09 110,507
02/27/2014 84.11 84.45 82.81 83.4 62,015
02/26/2014 84.36 86.34 83.901 84.77 101,877
02/25/2014 82.31 84.8 82.31 84.63 153,625
02/24/2014 82.22 83.185 81.64 82.05 200,510
02/21/2014 81.64 84 81.64 82.54 182,451
02/20/2014 82.28 85 82.09 84.76 377,062
02/19/2014 85.4 88.25 82.5 84.14 645,838
02/18/2014 77.39 79.5399 77.201 78.67 152,602
02/14/2014 77.45 78.26 76.69 76.97 80,804
02/13/2014 75.26 78.06 74.386 77.52 184,923
02/12/2014 74.51 75.57 74.51 75.03 88,880
02/11/2014 74.36 75.37 73.9501 74.92 69,973
02/10/2014 73.83 74.53 73.3 74.43 62,676
02/07/2014 73 74.04 72.87 73.6 169,318
02/06/2014 72.91 73.86 72.91 73 96,938
02/05/2014 73.42 73.49 72.17 72.85 59,600
02/04/2014 73.91 75.3 72.38 73.4 68,924
02/03/2014 74.31 74.81 72.56 73.4 96,268
01/31/2014 75.27 77.36 74.32 74.35 105,265
01/30/2014 74.87 77.2 74.87 76.31 87,558
01/29/2014 76.07 76.96 74.04 74.16 50,483
01/28/2014 76.22 77.9 75.49 76.61 90,287
01/27/2014 74.69 76.63 74.2 76.13 129,563
01/24/2014 74.75 75.33 74.37 74.54 118,865
01/23/2014 75.19 76.57 74.5692 75.12 110,634
01/22/2014 75.18 76.08 75.04 75.39 126,697
01/21/2014 76.15 76.15 74.75 75.29 149,860
01/17/2014 77.66 78.02 75.21 75.38 158,146
01/16/2014 79.46 79.46 78.62 79.09 44,964
01/15/2014 79.94 80.04 79.178 79.86 89,440
01/14/2014 79.21 79.955 78.52 79.82 67,119
01/13/2014 79.86 80 78.49 78.94 93,208
01/10/2014 79.21 79.89 78.48 79.88 54,176
01/09/2014 79.49 79.49 78.66 79.2 79,393
01/08/2014 78.61 79.35 78.0801 79.16 104,623
01/07/2014 77.22 78.61 76.8801 78.44 107,091
01/06/2014 78.5 78.57 76.51 76.76 208,511
01/03/2014 78.31 79 78.12 78.48 96,746
01/02/2014 78.78 79.1 77.32 78.31 190,400
12/31/2013 79.07 79.26 78.49 78.75 96,882
12/30/2013 78.93 79.48 78.82 79.02 65,178
12/27/2013 79.31 79.39 78.4001 79.07 115,892
12/26/2013 76.91 79.12 76.84 79 131,814
12/24/2013 76.11 76.86 76.11 76.65 34,792
12/23/2013 75.72 76.42 75.3 76.19 96,688
12/20/2013 73.38 75.434 72.71 75.33 211,295
12/19/2013 73.12 73.32 72.56 73.05 134,168
12/18/2013 71.61 73.5 71.52 73.39 108,881
12/17/2013 71.22 71.84 70.86 71.6 105,048
12/16/2013 70.82 71.5 70.16 71.26 144,876
12/13/2013 70.08 70.89 69.4801 70.61 67,168
12/12/2013 69.81 70.36 69.481 69.86 95,007
12/11/2013 69.94 70.3 69.78 69.85 70,926
12/10/2013 69.17 70.15 69.12 69.97 132,393
12/09/2013 68.98 69.6 68.53 69.39 74,794
12/06/2013 68.21 69.44 67.89 68.98 65,866
12/05/2013 67.55 68.4299 67.43 67.96 60,695
12/04/2013 68.12 68.4 67.12 67.64 74,153
12/03/2013 67.35 68.45 66.91 68.22 89,443
12/02/2013 69.42 69.42 67.18 67.4 70,253
11/29/2013 69.44 69.78 68.85 69.39 15,750
11/27/2013 68.77 69.5 68.25 69.09 64,825
11/26/2013 67.21 68.86 67.21 68.68 38,087
11/25/2013 67.2 67.99 66.95 67.1 41,038
11/22/2013 67.18 67.55 66.53 67.44 32,260
11/21/2013 66.11 67.58 66.11 66.98 62,110
11/20/2013 66.96 67.21 65.91 66.18 65,487
11/19/2013 67.77 68.31 66.58 66.69 61,276
11/18/2013 67.85 68.47 67.41 67.75 66,288
11/15/2013 67.9 67.99 67.13 67.8 51,489
11/14/2013 68 68.38 66.95 68.04 60,209
11/13/2013 66.72 67.95 66.72 67.95 46,511
11/12/2013 66.75 67.5 66.46 67.15 54,009
11/11/2013 66.72 67.19 66.54 67.02 27,726
11/08/2013 66.65 67.75 66.48 66.99 56,850
11/07/2013 67.78 67.78 66.49 66.76 36,156
11/06/2013 67.89 68.175 66.73 67.63 37,038
11/05/2013 66.96 68.01 66.6201 67.46 57,440
11/04/2013 67.17 67.54 66.73 67.1 37,709
11/01/2013 66.62 67.49 66.19 67.18 72,561
10/31/2013 66.56 67.3 66.32 66.87 46,666
10/30/2013 67.15 67.6 66.03 66.62 60,063
10/29/2013 66.67 67.32 66.42 67.04 71,272
10/28/2013 68.95 69 66.2 66.37 104,879
10/25/2013 66.34 69.97 66.04 69.35 126,209
10/24/2013 62.54 65.25 62.1 65.11 71,371
10/23/2013 62.85 63.39 62.39 62.84 24,006
10/22/2013 62.67 63.61 62.43 62.94 35,953
10/21/2013 63.12 63.15 62.37 62.71 57,370
10/18/2013 62.6 63.44 59.0801 62.88 100,712
10/17/2013 61.89 62.89 61.35 62.11 70,578
10/16/2013 61.65 62.37 61.65 61.87 26,088
10/15/2013 62.01 62.32 61.53 61.54 28,066
10/14/2013 60.54 62.26 60.38 62.11 55,212
10/11/2013 59.72 61 59.65 60.97 40,734
10/10/2013 59.08 60.25 59.035 60.01 69,202
10/09/2013 58.19 59 58.19 58.83 79,563
10/08/2013 58.84 59 57.88 58.25 80,912
10/07/2013 59.55 59.99 58.4 58.55 31,158
10/04/2013 59.67 60.25 59.67 60.04 15,035
10/03/2013 60.12 60.54 59.38 59.5 48,539
10/02/2013 60.67 61.19 59.81 60 35,036
10/01/2013 60.4 60.99 60.03 60.77 53,993
09/30/2013 60.01 60.88 59.99 60.23 110,192
09/27/2013 60.31 61.3 60.29 60.54 33,796
09/26/2013 60.45 61.0499 60.09 60.61 25,757
09/25/2013 60.88 61.0699 59.94 59.94 60,468
09/24/2013 60.91 61.19 60.18 60.66 49,556
09/23/2013 59.71 61.13 59.51 60.74 32,129
09/20/2013 60.4 60.55 59.6 59.88 91,127
09/19/2013 60.37 60.5761 59.79 60.1 47,456
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?