COLM: Columbia Sportswear Company

As of Friday, January 17th, 2025

$ 83.62

+0.78 +0.94%

Open: 83.57
High: 84.34
Low: 82.98
Volume: 267,325
Previous Close on Thursday, January 16th, 2025

$ 82.84

-0.10 -0.12%

Open: 82.78
High: 83.00
Low: 82.03
Volume: 260,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 83.57 84.34 82.98 83.62 267,324 +0.78 +0.94
2025-01-16 82.78 83.00 82.03 82.84 260,433 -0.10 -0.12
2025-01-15 84.26 84.58 82.79 82.94 316,197 -0.49 -0.59
2025-01-14 83.57 84.68 83.11 83.43 339,171 +0.23 +0.28
2025-01-13 82.27 83.64 81.29 83.20 388,879 +0.63 +0.76
2025-01-10 81.96 83.07 81.57 82.57 358,231 -0.05 -0.06
2025-01-08 82.25 83.29 80.76 82.62 337,318 +0.22 +0.27
2025-01-07 82.54 83.96 81.93 82.40 384,686 -0.70 -0.84
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 84.68
On 2025-01-14		 81.29
On 2025-01-13		 1.05 1.27 84.68
On 2025-01-14		 82.03
On 2025-01-16		 -3.12 83.21
10D 84.68
On 2025-01-14		 80.76
On 2025-01-08		 0.95 1.15 83.96
On 2025-01-07		 80.76
On 2025-01-08		 -3.81 82.94
20D 91.30
On 2024-12-18		 80.76
On 2025-01-08		 -7.09 -7.82 91.30
On 2024-12-18		 80.76
On 2025-01-08		 -11.54 84.49
WTD 84.68
On 2025-01-14		 81.29
On 2025-01-13		 1.05 1.27 84.68
On 2025-01-14		 82.03
On 2025-01-16		 -3.12 83.21
MTD 85.45
On 2025-01-02		 80.76
On 2025-01-08		 -0.31 -0.37 85.45
On 2025-01-02		 80.76
On 2025-01-08		 -5.49 82.91
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

110.67 +0.46 +0.42 3,013,635
COLM

Columbia Sportswear Company

83.62 +0.78 +0.94 267,325