Columbia Sportswear Co (CUW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1 | -1.29032258065 | 77.5 | 77.5 | 75 | 146 | 75.85616438 | DE |
| 12 | 7 | 10.071942446 | 69.5 | 78 | 69.5 | 53 | 74.58378378 | DE |
| 26 | 3.5 | 4.79452054795 | 73 | 78 | 69.5 | 40 | 73.96009122 | DE |
| 52 | 8.5 | 12.5 | 68 | 78 | 66 | 42 | 73.11202965 | DE |
| 156 | 8.5 | 12.5 | 68 | 78 | 66 | 42 | 73.11202965 | DE |
| 260 | 8.5 | 12.5 | 68 | 78 | 66 | 42 | 73.11202965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719260820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719001620 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718915220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718828820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718742420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718656020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718396820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718310420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718224020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718137620 | 75 | -2.5 | -3.23 | 75 | 75 | 75 | 192 |
| 1718051220 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717792020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717705620 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717619220 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717532820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717446420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1717187220 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 100 |
| 1717100820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1717014420 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716928020 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716841620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716582420 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716496020 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716409620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716323220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1716236820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1715977620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1715891220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1715804820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1715718420 | 78 | 8 | 11.43 | 78 | 78 | 78 | 2 |
| 1715632020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715372820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715286420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715200020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715113620 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715027220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714768020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714681620 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714508820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714422420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714163220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714076820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713990420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713904020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713817620 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713558420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713472020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713385620 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713299220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713212820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1 |
| 1712953620 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 15 |
| 1712867220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1712780820 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1712694420 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1712608020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1712348820 | 69.5 | -4.5 | -6.08 | 69.5 | 69.5 | 69.5 | 30 |
| 1712210400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1712124000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1712037600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1711605600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1711519200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1711432800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
