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 | -3.5 | -4 | 87.5 | 87.5 | 86.5 | 37 | 87.20608108 | DE |
| 4 | -1.5 | -1.75438596491 | 85.5 | 87.5 | 75.5 | 38 | 82.74205607 | DE |
| 12 | -1 | -1.17647058824 | 85 | 87.5 | 75.5 | 39 | 83.11277906 | DE |
| 26 | 11.5 | 15.8620689655 | 72.5 | 87.5 | 71 | 42 | 81.66586022 | DE |
| 52 | 10.5 | 14.2857142857 | 73.5 | 87.5 | 69.5 | 68 | 77.67158537 | DE |
| 156 | 16 | 23.5294117647 | 68 | 87.5 | 66 | 59 | 76.47795071 | DE |
| 260 | 16 | 23.5294117647 | 68 | 87.5 | 66 | 59 | 76.47795071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1740691620 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 24 |
| 1740605220 | 86.5 | -0.5 | -0.57 | 86.5 | 86.5 | 86.5 | 3 |
| 1740518820 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1740432420 | 87 | -0.5 | -0.57 | 87 | 87 | 87 | 33 |
| 1740173220 | 87.5 | 1 | 1.16 | 87.5 | 87.5 | 87.5 | 88 |
| 1740086820 | 86.5 | 1.5 | 1.76 | 86.5 | 86.5 | 86.5 | 7 |
| 1740000420 | 85 | 5.5 | 6.92 | 85 | 85 | 85 | 10 |
| 1739914020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1739827620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1739568420 | 79.5 | 3.5 | 4.61 | 79.5 | 79.5 | 79.5 | 3 |
| 1739482020 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 72 |
| 1739395620 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 7 |
| 1739309220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739222820 | 76 | -1 | -1.30 | 76.5 | 76.5 | 76 | 32 |
| 1738963620 | 77 | 1.5 | 1.99 | 77 | 77 | 77 | 1 |
| 1738877220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738790820 | 75.5 | -7.5 | -9.04 | 75.5 | 75.5 | 75.5 | 8 |
| 1738704420 | 83 | -1 | -1.19 | 82.5 | 83 | 82.5 | 195 |
| 1738618020 | 84 | -1 | -1.18 | 85.5 | 85.5 | 84 | 52 |
| 1738358820 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1738272420 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 71 |
| 1738186020 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1738099620 | 85.5 | 0.5 | 0.59 | 86 | 86 | 85.5 | 109 |
| 1738013220 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 2 |
| 1737754020 | 85.5 | 0.5 | 0.59 | 85.5 | 85.5 | 85.5 | 28 |
| 1737667620 | 85 | 1.5 | 1.80 | 85 | 85 | 85 | 10 |
| 1737581220 | 83.5 | 0.5 | 0.60 | 83.5 | 83.5 | 83.5 | 58 |
| 1737494820 | 83 | 2 | 2.47 | 83 | 83 | 83 | 1 |
| 1737408420 | 81 | 0 | 0.00 | 81 | 81 | 81 | 3 |
| 1737149220 | 81 | 0 | 0.00 | 81 | 81 | 81 | 60 |
| 1737062820 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1736976420 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1736890020 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1736803620 | 81 | 1 | 1.25 | 81 | 81 | 81 | 40 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
