COLM: Historical Prices for Columbia Sportswear Company

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	39.79	39.96	39.21	39.94	78,100	39.94
11-Dec-09	38.97	39.86	38.62	39.81	144,800	39.81
10-Dec-09	38.71	39.15	38.45	38.74	89,500	38.74
9-Dec-09	38.86	38.86	38.30	38.69	140,400	38.69
8-Dec-09	38.48	38.85	38.14	38.74	187,800	38.74
7-Dec-09	39.00	39.12	38.58	38.81	116,800	38.81
4-Dec-09	39.00	39.54	38.52	39.02	181,300	39.02
3-Dec-09	39.27	39.36	38.30	38.40	191,600	38.40
2-Dec-09	39.01	39.94	38.64	39.34	108,500	39.34
1-Dec-09	38.81	39.47	38.40	39.07	213,500	39.07
30-Nov-09	37.84	38.46	37.29	38.42	237,300	38.42
27-Nov-09	37.45	38.53	37.02	37.78	71,100	37.78
25-Nov-09	38.24	38.60	38.08	38.13	88,700	38.13
24-Nov-09	38.73	38.75	37.66	38.09	214,800	38.09
23-Nov-09	38.98	39.29	38.44	38.82	173,600	38.82
20-Nov-09	38.97	39.46	37.97	38.45	155,600	38.45
19-Nov-09	39.05	39.83	38.25	39.25	172,800	39.25
18-Nov-09	39.80	39.82	39.16	39.60	77,600	39.60
17-Nov-09	40.23	40.23	39.61	39.79	81,200	39.79
16-Nov-09	39.52	40.49	39.48	40.26	110,400	40.26
13-Nov-09	39.26	39.48	38.20	39.38	115,400	39.38
12-Nov-09	40.14	40.69	39.16	39.32	150,000	39.32
11-Nov-09	41.13	42.28	40.35	40.64	419,100	40.64
10-Nov-09	39.15	39.67	37.82	38.55	279,700	38.55
9-Nov-09	39.02	39.63	38.69	39.46	98,500	39.46
9-Nov-09	$ 0.18 Dividend
6-Nov-09	38.05	39.02	37.56	38.86	84,400	38.68
5-Nov-09	38.06	38.99	37.96	38.91	146,600	38.73
4-Nov-09	38.26	38.41	37.74	37.89	216,600	37.71
3-Nov-09	37.65	38.25	37.08	38.16	319,100	37.98
2-Nov-09	38.01	38.12	37.04	37.86	409,900	37.68
30-Oct-09	38.10	38.40	37.59	38.05	331,000	37.87
29-Oct-09	37.71	38.66	37.71	38.44	251,100	38.26
28-Oct-09	38.83	39.04	37.56	37.60	270,500	37.43
27-Oct-09	40.21	40.31	38.35	38.80	703,100	38.62
26-Oct-09	41.81	42.46	40.32	40.43	429,900	40.24
23-Oct-09	46.34	46.35	41.22	42.17	1,157,300	41.97
22-Oct-09	44.30	44.92	43.86	44.81	343,900	44.60
21-Oct-09	44.65	45.53	44.00	44.13	322,100	43.93
20-Oct-09	45.03	45.17	44.20	44.88	298,900	44.67
19-Oct-09	44.34	45.05	44.09	45.00	335,200	44.79
16-Oct-09	43.74	44.47	43.54	44.36	315,000	44.15
15-Oct-09	42.54	43.46	42.51	43.45	257,000	43.25
14-Oct-09	42.35	42.88	42.29	42.72	100,300	42.52
13-Oct-09	42.06	42.49	41.81	42.18	95,800	41.98
12-Oct-09	41.84	42.38	41.49	42.18	145,400	41.98
9-Oct-09	41.07	41.60	40.79	41.57	58,200	41.38
8-Oct-09	40.48	41.41	40.38	41.21	106,500	41.02
7-Oct-09	41.42	41.42	40.31	40.41	119,300	40.22
6-Oct-09	40.08	40.71	39.96	40.40	120,300	40.21
5-Oct-09	39.50	39.93	39.04	39.77	260,000	39.59
2-Oct-09	39.41	39.79	39.12	39.24	129,000	39.06
1-Oct-09	40.87	41.10	39.72	39.77	110,400	39.59
30-Sep-09	41.19	41.50	40.04	41.16	185,400	40.97
29-Sep-09	41.06	41.57	40.59	40.96	250,300	40.77
28-Sep-09	40.96	41.53	40.87	41.23	171,200	41.04
25-Sep-09	41.25	41.77	40.65	40.67	244,200	40.48
24-Sep-09	41.61	41.81	41.07	41.37	122,600	41.18
23-Sep-09	41.58	42.00	41.30	41.45	107,600	41.26
22-Sep-09	42.37	42.94	41.45	41.69	167,400	41.50
21-Sep-09	41.47	42.07	41.18	42.00	309,400	41.81
18-Sep-09	42.32	43.09	41.75	41.91	178,600	41.72
17-Sep-09	42.60	43.08	41.51	42.09	207,700	41.90
16-Sep-09	42.34	42.87	42.13	42.87	88,400	42.67
15-Sep-09	41.48	42.25	41.48	42.03	137,000	41.84
14-Sep-09	40.72	41.78	40.48	41.75	186,700	41.56
11-Sep-09	40.35	40.97	39.86	40.84	227,100	40.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions