Columbia Sportswear Company (COLM) Historical Stock Data
80.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLM is down -0.10% a day on average. There have been 14 days where Columbia Sportswear Company closed green and 16 days where COLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 81.40 | 80.10 | ↓$1.30 (-1.60%) | 79.76 | 81.40 | 345.76K |
| 2024-11-19 | 81.70 | 82.13 | ↑$0.43 (0.53%) | 81.04 | 82.56 | 323.92K |
| 2024-11-18 | 83.99 | 82.43 | ↓$1.56 (-1.86%) | 82.21 | 83.99 | 547.99K |
| 2024-11-15 | 84.69 | 83.61 | ↓$1.08 (-1.28%) | 83.51 | 85.07 | 425.22K |
| 2024-11-14 | 84.93 | 84.69 | ↓$0.24 (-0.28%) | 84.60 | 85.65 | 360.60K |
| 2024-11-13 | 83.46 | 84.59 | ↑$1.13 (1.35%) | 83.46 | 85.26 | 405.73K |
| 2024-11-12 | 83.79 | 83.36 | ↓$0.43 (-0.51%) | 82.45 | 84.11 | 612.07K |
| 2024-11-11 | 83.87 | 83.65 | ↓$0.22 (-0.26%) | 83.46 | 84.88 | 544.29K |
| 2024-11-08 | 84.91 | 83.45 | ↓$1.46 (-1.72%) | 83.04 | 85.05 | 615.55K |
| 2024-11-07 | 83.79 | 85.12 | ↑$1.33 (1.59%) | 83.79 | 85.72 | 318.47K |
| 2024-11-06 | 84.36 | 83.79 | ↓$0.57 (-0.68%) | 83.00 | 85.18 | 714.53K |
| 2024-11-05 | 81.63 | 83.09 | ↑$1.46 (1.79%) | 81.63 | 83.88 | 645.68K |
| 2024-11-04 | 80.66 | 81.78 | ↑$1.12 (1.39%) | 80.59 | 82.42 | 611.10K |
| 2024-11-01 | 80.00 | 80.35 | ↑$0.35 (0.44%) | 79.36 | 81.18 | 852.84K |
| 2024-10-31 | 79.83 | 80.47 | ↑$0.64 (0.80%) | 79.36 | 82.32 | 1.40M |
| 2024-10-30 | 76.01 | 76.21 | ↑$0.20 (0.26%) | 76.01 | 77.46 | 882.72K |
| 2024-10-29 | 76.00 | 76.12 | ↑$0.12 (0.16%) | 75.77 | 77.23 | 453.60K |
| 2024-10-28 | 75.81 | 75.70 | ↓$0.11 (-0.15%) | 75.65 | 77.11 | 549.57K |
| 2024-10-25 | 77.15 | 75.18 | ↓$1.97 (-2.55%) | 75.08 | 77.83 | 367.36K |
| 2024-10-24 | 78.29 | 76.78 | ↓$1.51 (-1.93%) | 76.77 | 78.46 | 364.57K |
| 2024-10-23 | 78.68 | 77.94 | ↓$0.74 (-0.94%) | 77.70 | 79.04 | 298.61K |
| 2024-10-22 | 80.68 | 79.10 | ↓$1.58 (-1.96%) | 78.92 | 80.68 | 366.91K |
| 2024-10-21 | 84.00 | 80.83 | ↓$3.17 (-3.77%) | 79.84 | 84.04 | 477.13K |
| 2024-10-18 | 83.75 | 84.39 | ↑$0.64 (0.76%) | 82.96 | 84.40 | 377.59K |
| 2024-10-17 | 79.92 | 83.57 | ↑$3.65 (4.57%) | 79.92 | 83.78 | 410.86K |
| 2024-10-16 | 81.95 | 82.89 | ↑$0.94 (1.15%) | 81.26 | 83.10 | 269.06K |
| 2024-10-15 | 79.87 | 81.66 | ↑$1.79 (2.24%) | 79.87 | 82.83 | 264.90K |
| 2024-10-14 | 80.21 | 79.93 | ↓$0.28 (-0.35%) | 79.56 | 80.47 | 343.54K |
| 2024-10-11 | 79.65 | 80.13 | ↑$0.48 (0.60%) | 79.65 | 80.37 | 225.86K |
| 2024-10-10 | 80.07 | 79.45 | ↓$0.62 (-0.77%) | 79.26 | 80.69 | 330.54K |
Create an account or log in to view more rows.
$COLM Longs will be rewarded handsomely
$COLM id rather have a dip then rip than a gap and crap
$COLM MAY RIP TOMORROW
$COLM buy buy buy!!
$COLM Shorts talk the talk but cant walk the walk
$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