Quantcast
COLM

Columbia Sportswear Company Common Stock Historical Stock Prices

$92.32
*  
1.79
1.98%
Get COLM Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading COLM now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    COLM After Hours
 
 
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 17-JUN-2018 TO 17-SEP-2018

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 90.91 93.30 90.36 92.32 224,534
09/17/2018 91.73 91.73 90.3 90.53 227,134
09/14/2018 92.08 92.41 90.95 91.72 121,648
09/13/2018 92.29 92.85 91.89 92.07 147,079
09/12/2018 92.45 92.48 91.23 92.3 192,270
09/11/2018 92.84 93 92.105 92.37 207,039
09/10/2018 91.11 92.92 91.11 92.57 309,225
09/07/2018 90.77 91.76 90.62 90.73 259,925
09/06/2018 90.56 91.49 90.17 90.99 266,019
09/05/2018 90.88 90.88 89.8275 90.12 189,186
09/04/2018 90.61 91.51 90.2163 91 220,845
08/31/2018 89.75 90.91 89.63 90.7 179,050
08/30/2018 90.88 90.88 89.49 89.74 160,707
08/29/2018 90.67 91.45 89.31 91.14 257,075
08/28/2018 89.83 90.9408 89.83 90.69 288,162
08/27/2018 90.66 91.19 89.26 90 339,871
08/24/2018 90.44 90.7 89.9293 90.49 200,672
08/23/2018 90.89 91.4 90.18 90.59 205,074
08/22/2018 91.08 91.84 90.6167 90.88 164,327
08/21/2018 91.73 92.55 91.15 91.35 189,362
08/20/2018 91 91.62 90.791 91.37 213,551
08/17/2018 89.7 91.26 89.66 90.87 414,580
08/16/2018 91.6 91.75 89.32 89.54 255,689
08/15/2018 91.5 91.73 89.19 91.55 484,020
08/14/2018 89.94 91.13 89.311 90.28 185,036
08/13/2018 90.22 90.49 89.33 89.47 169,268
08/10/2018 89.97 90.97 89.97 90.13 152,323
08/09/2018 88.34 91.53 88.34 90.67 445,537
08/08/2018 88.59 89.2 88.16 88.21 297,440
08/07/2018 88.27 88.85 87.64 88.43 317,341
08/06/2018 86.81 87.88 86.64 87.51 276,432
08/03/2018 87.91 88.12 86.18 86.59 208,082
08/02/2018 87.11 88.34 86.4088 87.8 345,743
08/01/2018 86.85 87.64 86.08 87.17 656,907
07/31/2018 86.17 87.51 85.71 86.98 513,287
07/30/2018 85.28 87.2301 83.94 85.33 676,598
07/27/2018 94.85 94.85 82.135 85.38 1,296,572
07/26/2018 92.71 94.39 91.4 92.52 461,032
07/25/2018 90.52 93.15 90.5 92.94 468,212
07/24/2018 94.33 94.41 91.13 92.17 391,118
07/23/2018 94.34 94.9 92.905 93.65 298,613
07/20/2018 94.2 95.58 93.8503 93.96 298,472
07/19/2018 93.21 94.4 92.8301 94.32 204,876
07/18/2018 92.68 93.58 92.2575 93.43 422,809
07/17/2018 92.22 94.4 92.22 93.76 215,886
07/16/2018 90.41 92.8 90.41 92.53 234,839
07/13/2018 91.14 93.14 91 92.07 273,525
07/12/2018 91.36 91.86 90.78 91.31 185,802
07/11/2018 91.69 92.33 89.82 91.28 312,212
07/10/2018 92.31 92.8 91.2 91.87 636,253
07/09/2018 91.56 92.225 90.77 92.11 496,274
07/06/2018 90.74 91.82 90.52 91.22 235,975
07/05/2018 90.85 91.2071 89.54 90.64 411,831
07/03/2018 90.27 91.5 90.08 90.49 214,902
07/02/2018 91.46 91.46 89.16 90.24 649,963
06/29/2018 91.51 92.51 91.23 91.47 274,406
06/28/2018 90.81 91.35 89.7 90.98 361,196
06/27/2018 92.96 94.33 90.76 90.84 292,702
06/26/2018 92.44 93.2 92.17 93.08 283,564
06/25/2018 90.84 91.95 90.69 91.34 373,265
06/22/2018 92.61 92.75 89.9143 91.02 3,452,630
06/21/2018 93.23 93.585 92.04 92.6 312,715
06/20/2018 93.24 93.28 92.21 93.06 320,490
06/19/2018 92.18 92.7 91.5 92.59 243,709
06/18/2018 91.05 92.702 90.77 92.63 274,326
*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?

Smart Portfolio