COLM: Columbia Sportswear Company

As of Monday, March 18th, 2024

$ 76.83

-2.90 -3.64%

Open: 79.23
High: 79.36
Low: 76.48
Volume: 561,622
Previous Close on Friday, March 15th, 2024

$ 79.73

+0.21 +0.26%

Open: 79.29
High: 80.44
Low: 79.29
Volume: 2,392,161
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 79.23 79.36 76.48 76.83 561,622 -2.90 -3.64
2024-03-15 79.29 80.44 79.29 79.73 2,392,161 +0.21 +0.26
2024-03-14 80.53 80.53 79.16 79.52 485,780 -0.80 -1.00
2024-03-13 80.26 80.85 79.96 80.32 427,924 +0.22 +0.27
2024-03-12 79.94 80.29 79.17 80.10 445,069 +0.30 +0.38
2024-03-11 80.54 80.91 79.73 79.80 416,435 -0.89 -1.10
2024-03-08 81.18 81.42 80.66 80.69 361,149 +0.01 +0.01
2024-03-07 80.39 80.94 80.12 80.68 251,409 +0.27 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.85
On 2024-03-13
76.48
On 2024-03-18
-2.97 -3.72 80.85
On 2024-03-13
76.48
On 2024-03-18
-5.41 79.30
10D 81.42
On 2024-03-08
76.48
On 2024-03-18
-3.14 -3.93 81.42
On 2024-03-08
76.48
On 2024-03-18
-6.07 79.79
20D 83.15
On 2024-02-23
76.48
On 2024-03-18
-4.26 -5.25 83.15
On 2024-02-23
76.48
On 2024-03-18
-8.02 80.62
WTD 79.36
On 2024-03-18
76.48
On 2024-03-18
-2.90 -3.64 -- -- -- 76.83
MTD 82.49
On 2024-03-01
76.48
On 2024-03-18
-5.86 -7.09 82.49
On 2024-03-01
76.48
On 2024-03-18
-7.29 79.93
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

76.83 -2.90 -3.64 561,622