COLM: Columbia Sportswear Company

As of Friday, July 26th, 2024

$ 76.38

-0.84 -1.09%

Open: 77.45
High: 78.55
Low: 75.42
Volume: 962,067
Previous Close on Thursday, July 25th, 2024

$ 77.22

-1.01 -1.29%

Open: 78.53
High: 79.61
Low: 77.13
Volume: 731,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 77.45 78.55 75.42 76.38 962,067 -0.84 -1.09
2024-07-25 78.53 79.61 77.13 77.22 731,676 -1.01 -1.29
2024-07-24 78.53 78.75 77.73 78.23 462,346 -0.52 -0.66
2024-07-23 78.29 79.85 78.29 78.75 416,565 +0.38 +0.48
2024-07-22 77.76 78.91 77.03 78.37 502,022 +0.74 +0.95
2024-07-19 78.01 78.47 77.40 77.63 369,299 -1.40 -1.77
2024-07-18 80.47 80.74 78.49 79.03 357,028 -1.41 -1.75
2024-07-17 79.21 80.78 78.98 80.44 477,862 +0.91 +1.14
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 79.85
On 2024-07-23		 75.42
On 2024-07-26		 -1.25 -1.61 79.85
On 2024-07-23		 75.42
On 2024-07-26		 -5.55 77.79
10D 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -2.42 -3.07 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -6.63 78.33
20D 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -2.07 -2.64 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -6.63 78.14
WTD 79.85
On 2024-07-23		 75.42
On 2024-07-26		 -1.25 -1.61 79.85
On 2024-07-23		 75.42
On 2024-07-26		 -5.55 77.79
MTD 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -2.70 -3.41 80.78
On 2024-07-17		 75.42
On 2024-07-26		 -6.63 78.09
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

76.38 -0.84 -1.09 962,067