COLM: Columbia Sportswear Company

As of Friday, June 21st, 2024

$ 83.57

+1.55 +1.89%

Open: 82.30
High: 83.84
Low: 81.75
Volume: 1,040,983
Previous Close on Thursday, June 20th, 2024

$ 82.02

+0.30 +0.37%

Open: 81.54
High: 82.84
Low: 80.77
Volume: 415,720
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 82.30 83.84 81.75 83.57 1,040,983 +1.55 +1.89
2024-06-20 81.54 82.84 80.77 82.02 415,720 +0.30 +0.37
2024-06-18 82.01 82.34 81.29 81.72 443,587 -0.26 -0.32
2024-06-17 80.56 82.28 80.39 81.98 424,341 +1.36 +1.69
2024-06-14 81.51 82.74 80.48 80.62 250,001 -1.25 -1.53
2024-06-13 81.04 82.05 80.00 81.87 471,888 +0.60 +0.74
2024-06-12 82.53 82.88 80.51 81.27 323,897 -0.13 -0.16
2024-06-11 81.63 81.83 80.91 81.40 275,332 -0.52 -0.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.84
On 2024-06-21
80.39
On 2024-06-17
1.70 2.08 82.74
On 2024-06-14
80.39
On 2024-06-17
-2.84 81.98
10D 84.17
On 2024-06-07
80.00
On 2024-06-13
-0.12 -0.14 84.17
On 2024-06-07
80.00
On 2024-06-13
-4.95 81.92
20D 87.23
On 2024-06-03
80.00
On 2024-06-13
-0.91 -1.08 87.23
On 2024-06-03
80.00
On 2024-06-13
-8.29 83.14
WTD 83.84
On 2024-06-21
80.39
On 2024-06-17
2.95 3.66 82.28
On 2024-06-17
82.28
On 2024-06-17
0.00 82.32
MTD 87.23
On 2024-06-03
80.00
On 2024-06-13
-2.05 -2.39 87.23
On 2024-06-03
80.00
On 2024-06-13
-8.29 82.77
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

83.57 +1.55 +1.89 1,040,983