Columbia Sportswear Company (COLM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -0.0737045016442 | 88.19 | 91.24 | 87.3 | 485952 | 89.33950149 | CS |
| 4 | 3.085 | 3.6277046096 | 85.04 | 91.24 | 79.76 | 431171 | 86.55812896 | CS |
| 12 | 4.005 | 4.76105563481 | 84.12 | 91.24 | 75.08 | 445586 | 82.78427565 | CS |
| 26 | 5.595 | 6.77935296256 | 82.53 | 91.24 | 75.08 | 440540 | 81.30874201 | CS |
| 52 | 7.175 | 8.86349598518 | 80.95 | 91.24 | 73.14 | 452698 | 80.62744161 | CS |
| 156 | -12.835 | -12.712955626 | 100.96 | 101.64 | 65.02 | 408907 | 80.68325544 | CS |
| 260 | -3.925 | -4.26398696361 | 92.05 | 114.98 | 51.82 | 394842 | 84.69456005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 89.02 | -1.07 | -1.19 | 90.1 | 90.7 | 88.87 | 567859 |
| 1733873700 | 90.09 | -0.56 | -0.62 | 90.65 | 90.86 | 88.63 | 418740 |
| 1733787300 | 90.65 | 2.3 | 2.60 | 88.44 | 91.24 | 87.93 | 676429 |
| 1733528100 | 88.35 | 0.47 | 0.53 | 88.85 | 89.57 | 87.89 | 325225 |
| 1733441700 | 87.88 | -0.7 | -0.79 | 88.84 | 88.84 | 87.145 | 472702 |
| 1733355300 | 88.58 | 0.23 | 0.26 | 88.01 | 88.82 | 87.46 | 366103 |
| 1733268900 | 88.35 | 0.25 | 0.28 | 88.23 | 88.92 | 87.33 | 317501 |
| 1733182500 | 88.1 | 0.86 | 0.99 | 87.37 | 88.18 | 86.05 | 734522 |
| 1732917840 | 87.24 | 0.08 | 0.09 | 87.42 | 88.51 | 87.16 | 239049 |
| 1732750500 | 87.16 | 0.24 | 0.28 | 87.11 | 88.14 | 86.45 | 319588 |
| 1732664100 | 86.92 | -1.15 | -1.31 | 87.89 | 88.33 | 86.83 | 392954 |
| 1732577700 | 88.07 | 4.59 | 5.50 | 84.54 | 88.62 | 84.54 | 723372 |
| 1732318500 | 83.48 | 2.49 | 3.07 | 81.73 | 83.8 | 81.48 | 413481 |
| 1732232100 | 80.99 | 0.89 | 1.11 | 80.6 | 81.65 | 80.01 | 312861 |
| 1732145700 | 80.1 | -2.03 | -2.47 | 81.4 | 81.61 | 79.76 | 345762 |
| 1732059300 | 82.13 | -0.3 | -0.36 | 81.7 | 82.56 | 81.035 | 323905 |
| 1731972900 | 82.43 | -1.18 | -1.41 | 83.99 | 83.99 | 82.21 | 547994 |
| 1731713700 | 83.61 | -1.08 | -1.28 | 84.69 | 85.07 | 83.51 | 423850 |
| 1731627300 | 84.69 | 0.1 | 0.12 | 84.93 | 85.65 | 84.6 | 360602 |
| 1731540900 | 84.59 | 1.23 | 1.48 | 83.46 | 85.26 | 83.46 | 405732 |
| 1731454500 | 83.36 | -0.29 | -0.35 | 83.79 | 84.11 | 82.45 | 612067 |
| 1731368100 | 83.65 | 0.2 | 0.24 | 83.87 | 84.88 | 83.46 | 543742 |
| 1731108900 | 83.45 | -1.67 | -1.96 | 84.91 | 85.05 | 83.0401 | 615551 |
| 1731022500 | 85.12 | 1.33 | 1.59 | 83.79 | 85.72 | 83.79 | 318471 |
| 1730936100 | 83.79 | 0.7 | 0.84 | 84.36 | 85.18 | 83 | 712377 |
| 1730849700 | 83.09 | 1.31 | 1.60 | 81.63 | 83.875 | 81.47 | 645678 |
| 1730763300 | 81.78 | 1.43 | 1.78 | 80.66 | 82.42 | 80.585 | 611104 |
| 1730500500 | 80.35 | -0.12 | -0.15 | 80 | 81.175 | 79.355 | 852835 |
| 1730414100 | 80.47 | 4.26 | 5.59 | 79.83 | 82.32 | 79.355 | 1398168 |
| 1730327700 | 76.21 | 0.09 | 0.12 | 76.01 | 77.46 | 76.01 | 882721 |
| 1730241300 | 76.12 | 0.42 | 0.55 | 76.01 | 77.23 | 75.77 | 453603 |
| 1730154900 | 75.7 | 0.52 | 0.69 | 75.81 | 77.11 | 75.645 | 549569 |
| 1729895700 | 75.18 | -1.6 | -2.08 | 77.15 | 77.825 | 75.08 | 367356 |
| 1729809300 | 76.78 | -1.16 | -1.49 | 78.29 | 78.46 | 76.77 | 364573 |
| 1729722900 | 77.94 | -1.16 | -1.47 | 78.68 | 79.035 | 77.7 | 298607 |
| 1729636500 | 79.1 | -1.73 | -2.14 | 80.68 | 80.68 | 78.92 | 366905 |
| 1729550100 | 80.83 | -3.56 | -4.22 | 84 | 84.04 | 79.84 | 477130 |
| 1729290900 | 84.39 | 0.82 | 0.98 | 83.75 | 84.4 | 82.96 | 377592 |
| 1729204500 | 83.57 | 0.68 | 0.82 | 79.915 | 83.776 | 79.915 | 410861 |
| 1729118100 | 82.89 | 1.23 | 1.51 | 81.95 | 83.1 | 81.26 | 269055 |
| 1729031700 | 81.66 | 1.73 | 2.16 | 79.87 | 82.83 | 79.87 | 264897 |
| 1728945300 | 79.93 | -0.2 | -0.25 | 80.21 | 80.465 | 79.56 | 343542 |
| 1728686100 | 80.13 | 0.68 | 0.86 | 79.65 | 80.3675 | 79.65 | 225857 |
| 1728599700 | 79.45 | -0.93 | -1.16 | 80.07 | 80.685 | 79.26 | 330540 |
| 1728513300 | 80.38 | -0.38 | -0.47 | 80.78 | 81.125 | 80.3 | 174864 |
| 1728426900 | 80.76 | 0.7 | 0.87 | 79.92 | 80.88 | 79.59 | 244737 |
| 1728340500 | 80.06 | -2.37 | -2.88 | 82.01 | 82.01 | 79.47 | 332180 |
| 1728081300 | 82.43 | 1.44 | 1.78 | 81.59 | 82.51 | 81.21 | 215553 |
| 1727994900 | 80.99 | -1.17 | -1.42 | 81.69 | 81.895 | 80.8 | 292363 |
| 1727908500 | 82.16 | -2.16 | -2.56 | 83.62 | 83.81 | 81.96 | 323702 |
| 1727822100 | 84.32 | 1.13 | 1.36 | 83.17 | 84.76 | 81.76 | 491377 |
| 1727735700 | 83.19 | 0.43 | 0.52 | 82.89 | 83.38 | 81.81 | 423573 |
| 1727476500 | 82.76 | 0.63 | 0.77 | 82.67 | 83.99 | 82.17 | 258284 |
| 1727390100 | 82.13 | 2.03 | 2.53 | 80.71 | 82.3 | 80.51 | 361965 |
| 1727303700 | 80.1 | 0.3 | 0.38 | 79.97 | 80.61 | 79.71 | 358353 |
| 1727217300 | 79.8 | -1.1 | -1.36 | 80.96 | 81.22 | 79.71 | 397836 |
| 1727130900 | 80.9 | -1.33 | -1.62 | 82.24 | 82.89 | 80.88 | 386795 |
| 1726871700 | 82.23 | -0.25 | -0.30 | 82.02 | 82.515 | 81.1421 | 818974 |
| 1726785300 | 82.48 | -0.69 | -0.83 | 84.12 | 84.68 | 82.31 | 439390 |
| 1726698900 | 83.17 | -0.42 | -0.50 | 83.42 | 84.36 | 82.65 | 318900 |
| 1726612500 | 83.59 | 0.27 | 0.32 | 83.72 | 83.87 | 82.84 | 268482 |
| 1726526100 | 83.32 | 0.65 | 0.79 | 82.8 | 83.655 | 82.59 | 232932 |
| 1726266900 | 82.67 | 1.21 | 1.49 | 81.86 | 83.26 | 81.255 | 234959 |
| 1726180500 | 81.46 | 0.74 | 0.92 | 80.64 | 81.53 | 80.485 | 225321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
