COLM: Columbia Sportswear Company

As of Thursday, April 25th, 2024

$ 79.01

-0.77 -0.97%

Open: 79.56
High: 79.82
Low: 78.54
Volume: 862,268
Previous Close on Wednesday, April 24th, 2024

$ 79.78

+0.81 +1.03%

Open: 79.05
High: 80.27
Low: 78.81
Volume: 546,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 79.56 79.82 78.54 79.01 862,193 -0.77 -0.97
2024-04-24 79.05 80.27 78.81 79.78 546,285 +0.81 +1.03
2024-04-23 76.90 79.24 76.61 78.97 570,985 +1.83 +2.37
2024-04-22 76.89 78.38 76.57 77.14 517,239 +0.59 +0.77
2024-04-19 75.28 76.82 75.28 76.55 696,233 +1.01 +1.34
2024-04-18 75.57 75.66 74.95 75.54 340,595 +0.54 +0.72
2024-04-17 75.63 75.83 74.82 75.00 326,776 +0.01 +0.01
2024-04-16 73.95 75.23 73.04 74.99 499,664 +0.78 +1.05
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 80.27
On 2024-04-24		 75.28
On 2024-04-19		 3.47 4.59 80.27
On 2024-04-24		 78.54
On 2024-04-25		 -2.15 78.29
10D 80.27
On 2024-04-24		 73.04
On 2024-04-16		 3.57 4.73 75.60
On 2024-04-15		 73.04
On 2024-04-16		 -3.39 76.60
20D 81.32
On 2024-04-01		 73.04
On 2024-04-16		 -0.61 -0.77 81.32
On 2024-04-01		 73.04
On 2024-04-16		 -10.18 76.85
WTD 80.27
On 2024-04-24		 76.57
On 2024-04-22		 2.46 3.21 80.27
On 2024-04-24		 78.54
On 2024-04-25		 -2.15 78.73
MTD 81.32
On 2024-04-01		 73.04
On 2024-04-16		 -2.17 -2.67 81.32
On 2024-04-01		 73.04
On 2024-04-16		 -10.18 76.62
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

79.01 -0.77 -0.97 862,268