Columbia Sportswear Co (CUW)
TG
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 | 0 | 0 | 81 | 81 | 80 | 48 | 80.28472222 | DE |
| 4 | -4.5 | -5.26315789474 | 85.5 | 86.5 | 80 | 47 | 82.83733333 | DE |
| 12 | 10 | 14.0845070423 | 71 | 86.5 | 71 | 49 | 80.28717672 | DE |
| 26 | 7.5 | 10.2040816327 | 73.5 | 86.5 | 71 | 95 | 76.61982826 | DE |
| 52 | 10.5 | 14.8936170213 | 70.5 | 86.5 | 69.5 | 74 | 75.78355282 | DE |
| 156 | 13 | 19.1176470588 | 68 | 86.5 | 66 | 64 | 75.03737596 | DE |
| 260 | 13 | 19.1176470588 | 68 | 86.5 | 66 | 64 | 75.03737596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736458020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 2 |
| 1736371620 | 80 | -0.5 | -0.62 | 80 | 80 | 80 | 60 |
| 1736285220 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1736198820 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1735939620 | 80.5 | -1.5 | -1.83 | 81 | 81 | 80.5 | 82 |
| 1735853220 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1735594020 | 82 | -0.5 | -0.61 | 82 | 82 | 82 | 1 |
| 1735334820 | 82.5 | -1.5 | -1.79 | 82.5 | 82.5 | 82.5 | 36 |
| 1734989220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1734730020 | 84 | -2.5 | -2.89 | 83.5 | 84 | 83.5 | 128 |
| 1734643620 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734557220 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 86.5 | 56 |
| 1734470820 | 85.5 | 0.5 | 0.59 | 85.5 | 85.5 | 85.5 | 10 |
| 1734384420 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1734125220 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1734038820 | 85 | 0.5 | 0.59 | 85 | 85 | 85 | 7 |
| 1733952420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733866020 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733779620 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733520420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733434020 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733347620 | 84.5 | 1.5 | 1.81 | 84.5 | 84.5 | 84.5 | 72 |
| 1733261220 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733174820 | 83 | -0.5 | -0.60 | 83 | 83 | 83 | 1 |
| 1732915620 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732829220 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732742820 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732656420 | 83.5 | 6 | 7.74 | 83.5 | 83.5 | 83.5 | 58 |
| 1732570020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1732310820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1732224420 | 77.5 | -2.5 | -3.13 | 77.5 | 77.5 | 77.5 | 187 |
| 1732137960 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732051560 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731965160 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731705960 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731619560 | 80 | 1 | 1.27 | 80 | 80 | 80 | 8 |
| 1731533220 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1731446820 | 79 | 0 | 0.00 | 78.5 | 79 | 78.5 | 30 |
| 1731360360 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1731101160 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1731014760 | 79 | 0 | 0.00 | 77.5 | 79 | 77.5 | 51 |
| 1730928360 | 79 | 5.5 | 7.48 | 79 | 79 | 79 | 39 |
| 1730841960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730755560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730496360 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1730409960 | 73.5 | 2.5 | 3.52 | 73.5 | 73.5 | 73.5 | 50 |
| 1730323560 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1730237160 | 71 | -1.5 | -2.07 | 71 | 71 | 71 | 50 |
| 1730098800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729839600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729753200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729666800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729580400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729494000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729234800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729148400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729062000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728975600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728889200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728630000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
