Quantcast
COLM

Columbia Sportswear Company Common Stock Historical Stock Prices

$85.69
*  
0.10
0.12%
Get COLM Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 23-OCT-2018 TO 23-JAN-2019

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 86.24 86.42 84.795 85.69 205,991
01/23/2019 86.24 86.42 84.795 85.69 205,397
01/22/2019 86.02 86.6 85.14 85.59 279,075
01/18/2019 84.59 87 84.41 86.09 387,517
01/17/2019 82.37 84.56 81.0062 83.84 235,237
01/16/2019 82.4 83.31 82.13 82.72 199,098
01/15/2019 82.53 83.37 82.123 82.73 198,889
01/14/2019 82.22 84.41 81.7 82.62 574,542
01/11/2019 82.62 84.56 82.1 82.55 314,850
01/10/2019 81.33 82.65 80.46 81.83 466,806
01/09/2019 84.42 85.29 83.655 84.01 272,672
01/08/2019 84.55 85.0872 83.54 84.39 450,266
01/07/2019 82.97 84.2 82.92 83.89 533,973
01/04/2019 82.63 83.64 81.84 82.98 526,898
01/03/2019 83.03 83.03 80.95 81.53 339,243
01/02/2019 82.93 84.59 81.98 83.77 368,001
12/31/2018 84.68 85.545 83.46 84.09 276,560
12/28/2018 84.67 85.7 83.27 84.43 197,048
12/27/2018 83.16 84.73 82.3 84.66 285,643
12/26/2018 80.68 84.07 80.68 84.02 249,901
12/24/2018 81.4 81.75 80.0253 80.3 131,725
12/21/2018 84 85.06 81.57 81.87 522,126
12/20/2018 83.77 85.1 82.42 83.67 396,588
12/19/2018 84.73 85.45 83.2 83.92 572,296
12/18/2018 83.77 85.82 83.77 84.72 401,311
12/17/2018 83.77 86.13 83.22 83.36 509,933
12/14/2018 83.58 86.19 83.34 84.41 431,035
12/13/2018 87.8 87.87 84.45 84.54 515,454
12/12/2018 87.75 92.7491 87.5 87.74 305,556
12/11/2018 89.02 89.24 87.26 87.61 278,814
12/10/2018 88.07 88.96 83.8343 88 405,210
12/07/2018 91.71 92.88 88.27 88.37 368,713
12/06/2018 92.28 92.82 90.01 91.98 560,674
12/04/2018 95.22 95.74 91.34 92.28 365,423
12/03/2018 92.35 95.3499 92.16 94.94 323,345
11/30/2018 90.07 92.09 89.78 91.33 253,245
11/29/2018 92.48 92.48 89.58 90.11 222,248
11/28/2018 88.32 90.05 88.04 89.86 217,350
11/27/2018 91 91.165 88 88.04 303,244
11/26/2018 90.7 92.1 90.7 91.34 278,794
11/23/2018 89.26 90.6 89.255 89.83 82,341
11/21/2018 88.58 90.3 88.18 89.91 211,714
11/20/2018 87.11 88.775 86.25 88 260,591
11/19/2018 90.49 90.75 88.24 88.63 250,731
11/16/2018 91.35 91.75 90.29 90.53 530,480
11/15/2018 91.5 92.53 89.6113 91.82 341,672
11/14/2018 91.87 93.58 90.7286 92.06 266,448
11/13/2018 91.63 92.5002 90.895 91.26 285,478
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
*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