Columbia Sportswear Company (COLM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 1.58179012346 | 77.76 | 79.85 | 75.42 | 616827 | 77.50321108 | CS |
| 4 | -0.41 | -0.51637279597 | 79.4 | 80.775 | 75.42 | 529801 | 78.0716009 | CS |
| 12 | -2.5 | -3.06786108725 | 81.49 | 87.23 | 75.42 | 432384 | 81.03807229 | CS |
| 26 | -1.33 | -1.65587649402 | 80.32 | 87.23 | 73.04 | 501026 | 79.950937 | CS |
| 52 | 1.48 | 1.90943104116 | 77.51 | 87.23 | 66.01 | 464165 | 77.68027359 | CS |
| 156 | -21.79 | -21.6213534431 | 100.78 | 107.5 | 65.02 | 392298 | 82.33594152 | CS |
| 260 | -24.85 | -23.9310477658 | 103.84 | 114.98 | 51.82 | 387105 | 85.47370031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 76.38 | -0.84 | -1.09 | 77.45 | 78.55 | 75.42 | 962117 |
| 1721946900 | 77.22 | -1.01 | -1.29 | 78.53 | 79.605 | 77.13 | 741084 |
| 1721860500 | 78.23 | -0.52 | -0.66 | 78.53 | 78.75 | 77.725 | 462346 |
| 1721774100 | 78.75 | 0.38 | 0.48 | 78.29 | 79.85 | 78.27 | 416565 |
| 1721687700 | 78.37 | 0.74 | 0.95 | 77.76 | 78.91 | 77.03 | 502022 |
| 1721428500 | 77.63 | -1.4 | -1.77 | 78.01 | 78.47 | 77.4 | 382418 |
| 1721342100 | 79.03 | -1.41 | -1.75 | 80.47 | 80.74 | 78.49 | 357028 |
| 1721255700 | 80.44 | 0.91 | 1.14 | 79.21 | 80.775 | 78.98 | 477862 |
| 1721169300 | 79.53 | 1.82 | 2.34 | 77.87 | 80.04 | 77.67 | 485216 |
| 1721082900 | 77.71 | -1.09 | -1.38 | 78.8 | 78.92 | 77.62 | 338168 |
| 1720823700 | 78.8 | -0.37 | -0.47 | 79.73 | 79.99 | 78.535 | 500648 |
| 1720737300 | 79.17 | 1.62 | 2.09 | 78.18 | 79.475 | 78.09 | 463974 |
| 1720650900 | 77.55 | -0.65 | -0.83 | 78.2 | 78.6173 | 76.67 | 468639 |
| 1720564500 | 78.2 | -1.39 | -1.75 | 79.55 | 80.4399 | 78.16 | 406162 |
| 1720478100 | 79.59 | 3.43 | 4.50 | 78.72 | 80.25 | 77.9 | 1116962 |
| 1720218900 | 76.16 | -0.43 | -0.56 | 76.48 | 76.89 | 75.49 | 586967 |
| 1720040640 | 76.59 | -0.57 | -0.74 | 77.36 | 77.435 | 76.42 | 199376 |
| 1719959700 | 77.16 | 0.01 | 0.01 | 77.11 | 77.705 | 76.57 | 670439 |
| 1719873300 | 77.15 | -1.3 | -1.66 | 79.4 | 79.83 | 76.97 | 528234 |
| 1719614100 | 78.45 | 0 | 0.00 | 78.45 | 78.45 | 78.45 | 0 |
| 1719527700 | 78.45 | -1.5 | -1.88 | 79.64 | 79.64 | 78.26 | 509585 |
| 1719441300 | 79.95 | -1.66 | -2.03 | 81.67 | 82.17 | 79.84 | 487034 |
| 1719354900 | 81.61 | -2.1 | -2.51 | 83.55 | 83.75 | 81.3 | 309223 |
| 1719268500 | 83.71 | 0.14 | 0.17 | 83.49 | 84.67 | 82.67 | 349931 |
| 1719009300 | 83.57 | 1.55 | 1.89 | 82.3 | 83.84 | 81.6 | 1040983 |
| 1718922900 | 82.02 | 0.3 | 0.37 | 81.54 | 82.84 | 80.77 | 415720 |
| 1718750100 | 81.72 | -0.26 | -0.32 | 82.01 | 82.34 | 81.29 | 443587 |
| 1718663700 | 81.98 | 1.36 | 1.69 | 80.56 | 82.28 | 80.39 | 424341 |
| 1718404500 | 80.62 | -1.25 | -1.53 | 81.51 | 82.74 | 80.48 | 250001 |
| 1718318100 | 81.87 | 0.6 | 0.74 | 81.04 | 82.05 | 80 | 471888 |
| 1718231700 | 81.27 | -0.13 | -0.16 | 82.53 | 82.88 | 80.505 | 323897 |
| 1718145300 | 81.4 | -0.52 | -0.63 | 81.63 | 81.83 | 80.91 | 275532 |
| 1718058900 | 81.92 | -0.91 | -1.10 | 82.42 | 82.43 | 81.35 | 309794 |
| 1717799700 | 82.83 | -0.86 | -1.03 | 83.45 | 84.1699 | 82.215 | 281403 |
| 1717713300 | 83.69 | -0.31 | -0.37 | 84.09 | 84.31 | 83.38 | 368811 |
| 1717626900 | 84 | -0.97 | -1.14 | 85.14 | 85.16 | 83.61 | 311698 |
| 1717540500 | 84.97 | -2.01 | -2.31 | 86.37 | 87.16 | 84.67 | 419560 |
| 1717454100 | 86.98 | 1.36 | 1.59 | 85.96 | 87.23 | 85.68 | 489007 |
| 1717194900 | 85.62 | 1.8 | 2.15 | 84.19 | 85.74 | 81.82 | 421987 |
| 1717108500 | 83.82 | 0.95 | 1.15 | 82.87 | 84.36 | 82.7425 | 411308 |
| 1717022100 | 82.87 | -0.11 | -0.13 | 82.79 | 83.53 | 81.85 | 416062 |
| 1716935700 | 82.98 | -1.05 | -1.25 | 83.96 | 84.78 | 82.855 | 275748 |
| 1716590100 | 84.03 | -0.54 | -0.64 | 85.11 | 85.11 | 83.74 | 296363 |
| 1716503700 | 84.57 | 0.09 | 0.11 | 84.38 | 85.09 | 83.73 | 350075 |
| 1716417300 | 84.48 | -1.35 | -1.57 | 85.18 | 86 | 84 | 374822 |
| 1716330900 | 85.83 | 1.01 | 1.19 | 84.51 | 85.89 | 84.1 | 399351 |
| 1716244500 | 84.82 | 1.21 | 1.45 | 83.61 | 84.95 | 83.31 | 370944 |
| 1715985300 | 83.61 | -0.4 | -0.48 | 84.23 | 84.23 | 83.23 | 318928 |
| 1715898900 | 84.01 | 0.42 | 0.50 | 83.45 | 84.1 | 83.44 | 260245 |
| 1715812500 | 83.59 | -1.13 | -1.33 | 84.56 | 84.77 | 83.19 | 261116 |
| 1715726100 | 84.72 | -0.05 | -0.06 | 85.67 | 85.96 | 84.03 | 355404 |
| 1715639700 | 84.77 | 0.7 | 0.83 | 84.5 | 86.73 | 84.1 | 560361 |
| 1715380500 | 84.07 | 1.08 | 1.30 | 83 | 84.2 | 82.37 | 395412 |
| 1715294100 | 82.99 | 1.06 | 1.29 | 82.03 | 82.99 | 81.81 | 211057 |
| 1715207700 | 81.93 | -0.27 | -0.33 | 82.11 | 82.44 | 81.3 | 348478 |
| 1715121300 | 82.2 | 0.87 | 1.07 | 81.76 | 82.43 | 81.69 | 324361 |
| 1715034900 | 81.33 | 0.32 | 0.40 | 81.49 | 81.75 | 81.11 | 313253 |
| 1714775700 | 81.01 | -0.52 | -0.64 | 82.17 | 82.885 | 80.28 | 352578 |
| 1714689300 | 81.53 | 0.05 | 0.06 | 81.7 | 82 | 80.81 | 415586 |
| 1714602900 | 81.48 | 1.85 | 2.32 | 79.78 | 81.81 | 78.965 | 700937 |
| 1714516500 | 79.63 | 0.54 | 0.68 | 78.2 | 80.51 | 77.94 | 678767 |
| 1714430100 | 79.09 | -0.91 | -1.14 | 80.13 | 80.4 | 76.9 | 771759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
