Quantcast
COLM

Columbia Sportswear Company Common Stock Historical Stock Prices

$91.26
*  
0.38
0.41%
Get COLM Alerts
*Delayed - data as of Nov. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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 91.63 92.5002 90.895 91.26 284,178
11/12/2018 92.93 94 91.54 91.64 187,716
11/09/2018 93.73 94.32 92.55 93.05 219,623
11/08/2018 92.95 94.19 92.1 93.69 457,482
11/07/2018 92.65 93.24 91.47 92.9 404,649
11/06/2018 92.78 93.17 91.52 92.67 302,081
11/05/2018 93 93.9 91.94 93.17 276,119
11/02/2018 91.29 93.48 90.84 93.48 365,437
11/01/2018 90.47 91.3 90.065 91.27 451,865
10/31/2018 92.6 93.21 90.18 90.28 358,559
10/30/2018 89.82 93.47 89.82 92.06 421,202
10/29/2018 87.07 91.28 86.94 89.8 347,348
10/26/2018 89.23 89.95 83.95 85.57 762,682
10/25/2018 87.42 88.325 86.85 87.7 437,007
10/24/2018 87.36 88.23 86.06 86.21 272,090
10/23/2018 86.1 87.92 85.66 87.45 376,975
10/22/2018 85.69 87.79 85.69 87.23 254,839
10/19/2018 88.41 88.41 85.75 85.87 258,559
10/18/2018 88.4 89.5 87.37 87.89 139,469
10/17/2018 89.23 89.4 87.87 88.82 172,455
10/16/2018 87.72 89.45 85.98 89.24 240,918
10/15/2018 87.21 88.26 87.14 87.52 213,721
10/12/2018 85.99 87.75 85.99 87.11 297,163
10/11/2018 85.3 87.095 84.99 85.1 308,075
10/10/2018 89.13 89.13 85.75 85.85 285,707
10/09/2018 89.39 90.4 88.42 89.48 147,902
10/08/2018 89.59 90.324 88.24 89.6 250,466
10/05/2018 89.38 90.62 88.604 89.53 195,180
10/04/2018 91.55 91.55 89.11 89.56 225,785
10/03/2018 90.95 92.12 90.54 91.94 192,246
10/02/2018 93.07 93.07 90.26 90.36 201,515
10/01/2018 93.43 93.93 92.95 93.32 194,182
09/28/2018 92.56 94 92.56 93.07 223,729
09/27/2018 91.78 93.2 91.78 92.72 202,417
09/26/2018 90.55 92.26 90.29 91.64 223,154
09/25/2018 90.25 91.2 89.88 90.65 174,102
09/24/2018 90.93 91.35 90.1315 90.39 203,639
09/21/2018 92.14 92.39 90.1 91.2 287,928
09/20/2018 91.91 92.01 90.84 91.84 164,534
09/19/2018 92.17 92.44 91 91.76 187,954
09/18/2018 90.91 93.3 90.36 92.32 238,107
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
*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