Columbia Sportswear Company (COLM) Historical Stock Data
75.04 ↑0.04 (0.05%)
As of April 18, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, COLM is down -0.26% a day on average. There have been 16 days where Columbia Sportswear Company closed green and 14 days where COLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 76.83 | 77.33 | ↑$0.50 (0.65%) | 76.83 | 77.87 | 326.77K |
| 2024-03-18 | 79.23 | 76.83 | ↓$2.40 (-3.03%) | 76.48 | 79.36 | 561.62K |
| 2024-03-15 | 79.29 | 79.73 | ↑$0.44 (0.55%) | 79.29 | 80.44 | 2.39M |
| 2024-03-14 | 80.53 | 79.52 | ↓$1.01 (-1.25%) | 79.16 | 80.53 | 485.78K |
| 2024-03-13 | 80.26 | 80.32 | ↑$0.06 (0.07%) | 79.96 | 80.85 | 427.92K |
| 2024-03-12 | 79.94 | 80.10 | ↑$0.16 (0.20%) | 79.17 | 80.29 | 445.07K |
| 2024-03-11 | 80.54 | 79.80 | ↓$0.74 (-0.92%) | 79.73 | 80.91 | 429.07K |
| 2024-03-08 | 81.18 | 80.69 | ↓$0.49 (-0.60%) | 80.66 | 81.42 | 361.15K |
| 2024-03-07 | 80.39 | 80.68 | ↑$0.29 (0.36%) | 80.12 | 80.94 | 251.41K |
| 2024-03-06 | 80.42 | 80.41 | ↓$0.01 (-0.01%) | 79.83 | 80.63 | 456.90K |
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.