COLM: Columbia Sportswear Company

As of Friday, May 17th, 2024

$ 83.61

-0.40 -0.48%

Open: 84.23
High: 84.23
Low: 83.23
Volume: 318,928
Previous Close on Thursday, May 16th, 2024

$ 84.01

+0.42 +0.50%

Open: 83.69
High: 84.10
Low: 83.44
Volume: 262,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 84.23 84.23 83.23 83.61 318,928 -0.40 -0.48
2024-05-16 83.69 84.10 83.44 84.01 262,035 +0.42 +0.50
2024-05-15 84.69 84.77 83.19 83.59 261,116 -1.13 -1.33
2024-05-14 85.67 85.96 84.03 84.72 355,404 -0.05 -0.06
2024-05-13 84.50 86.73 84.10 84.77 560,361 +0.70 +0.83
2024-05-10 83.00 84.20 82.37 84.07 653,938 +1.08 +1.30
2024-05-09 82.10 82.99 81.81 82.99 210,889 +1.06 +1.29
2024-05-08 82.11 82.44 81.30 81.93 348,386 -0.27 -0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -0.46 -0.55 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -4.08 84.14
10D 86.73
On 2024-05-13		 81.11
On 2024-05-06		 2.60 3.21 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -4.08 83.32
20D 86.73
On 2024-05-13		 76.57
On 2024-04-22		 7.06 9.22 86.11
On 2024-04-26		 76.90
On 2024-04-29		 -10.70 81.54
WTD 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -0.46 -0.55 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -4.08 84.14
MTD 86.73
On 2024-05-13		 78.97
On 2024-05-01		 3.98 5.00 86.73
On 2024-05-13		 83.19
On 2024-05-15		 -4.08 82.86
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PCY

Invesco Emerging Markets Sov Debt ETF

20.45 -0.06 -0.29 176,891
HRL

Hormel Foods Corporation

36.31 +0.22 +0.61 2,887,543
UNVR

Univar Solutions Inc.

36.14 0.00 0.00
ERIC

LM Ericsson Telefon

5.74 +0.05 +0.88 12,252,294
COLM

Columbia Sportswear Company

83.61 -0.40 -0.48 318,928