Columbia Sportswear Company (COLM) Historical Stock Data
81.48 ↑1.85 (2.32%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, COLM is down -0.10% a day on average. There have been 17 days where Columbia Sportswear Company closed green and 13 days where COLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 79.78 | 81.48 | ↑$1.70 (2.13%) | 78.97 | 81.81 | 700.94K |
| 2024-04-30 | 78.20 | 79.63 | ↑$1.43 (1.83%) | 78.20 | 80.51 | 678.76K |
| 2024-04-29 | 80.13 | 79.09 | ↓$1.04 (-1.30%) | 76.90 | 80.25 | 771.76K |
| 2024-04-26 | 86.00 | 80.00 | ↓$6.00 (-6.98%) | 79.32 | 86.11 | 1.71M |
| 2024-04-25 | 79.56 | 79.01 | ↓$0.55 (-0.69%) | 78.54 | 79.82 | 863.15K |
| 2024-04-24 | 79.05 | 79.78 | ↑$0.73 (0.92%) | 78.81 | 80.27 | 546.39K |
| 2024-04-23 | 76.90 | 78.99 | ↑$2.09 (2.72%) | 76.61 | 79.24 | 570.99K |
| 2024-04-22 | 76.89 | 77.14 | ↑$0.25 (0.33%) | 76.57 | 78.38 | 517.24K |
| 2024-04-19 | 75.28 | 76.55 | ↑$1.27 (1.69%) | 75.28 | 76.82 | 696.24K |
| 2024-04-18 | 75.57 | 75.54 | ↓$0.03 (-0.04%) | 74.95 | 75.66 | 340.60K |
| 2024-04-17 | 75.63 | 75.00 | ↓$0.63 (-0.83%) | 74.82 | 75.83 | 326.78K |
| 2024-04-16 | 73.95 | 74.99 | ↑$1.04 (1.41%) | 73.04 | 75.23 | 531.08K |
| 2024-04-15 | 75.44 | 74.21 | ↓$1.23 (-1.63%) | 73.91 | 75.60 | 689.48K |
| 2024-04-12 | 74.69 | 74.80 | ↑$0.11 (0.15%) | 74.29 | 75.08 | 490.45K |
| 2024-04-11 | 75.88 | 75.44 | ↓$0.44 (-0.58%) | 74.87 | 76.11 | 343.46K |
| 2024-04-10 | 75.42 | 75.28 | ↓$0.14 (-0.19%) | 74.87 | 75.77 | 361.59K |
| 2024-04-09 | 76.77 | 76.91 | ↑$0.14 (0.18%) | 75.96 | 77.02 | 385.24K |
| 2024-04-08 | 75.84 | 76.38 | ↑$0.54 (0.71%) | 75.47 | 76.83 | 436.93K |
| 2024-04-05 | 74.90 | 75.47 | ↑$0.57 (0.76%) | 74.86 | 76.09 | 560.76K |
| 2024-04-04 | 77.46 | 75.23 | ↓$2.23 (-2.88%) | 74.95 | 77.53 | 444.86K |
| 2024-04-03 | 77.69 | 76.41 | ↓$1.28 (-1.65%) | 75.91 | 77.77 | 400.59K |
| 2024-04-02 | 79.84 | 77.72 | ↓$2.12 (-2.66%) | 76.57 | 79.84 | 448.70K |
| 2024-04-01 | 81.22 | 81.04 | ↓$0.18 (-0.22%) | 80.28 | 81.32 | 483.10K |
| 2024-03-28 | 79.87 | 81.18 | ↑$1.31 (1.64%) | 79.73 | 81.31 | 479.52K |
| 2024-03-27 | 79.40 | 79.62 | ↑$0.22 (0.28%) | 79.25 | 80.42 | 635.81K |
| 2024-03-26 | 78.68 | 78.92 | ↑$0.24 (0.31%) | 78.44 | 79.23 | 595.14K |
| 2024-03-25 | 77.47 | 78.06 | ↑$0.59 (0.76%) | 77.47 | 78.90 | 411.18K |
| 2024-03-22 | 77.99 | 77.53 | ↓$0.46 (-0.59%) | 76.91 | 78.07 | 387.14K |
| 2024-03-21 | 78.17 | 78.75 | ↑$0.58 (0.74%) | 77.69 | 79.05 | 313.08K |
| 2024-03-20 | 77.51 | 77.97 | ↑$0.46 (0.59%) | 77.20 | 78.18 | 307.36K |
Create an account or log in to view more rows.
$COLM Dip buyers are going to get wrecked
$COLM news?
$COLM keep it going
$COLM search and destroy bears!!
$COLM I don't know shit
but I know I'm holdin till I at least triple up
$COLM wtf?
$COLM Bullish AF ??
$COLM holding unfortunately lol
$COLM this board is on fire
$COLM just waiting to short this bad boy.