Columbia Sportswear Company (COLM) Historical Stock Data
88.31 ↑0.65 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLM is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 87.72 | 88.31 | ↑$0.59 (0.67%) | 87.63 | 89.35 | 1.56M |
| 2024-12-19 | 87.76 | 87.66 | ↓$0.10 (-0.11%) | 87.05 | 88.57 | 473.71K |
| 2024-12-18 | 90.69 | 87.65 | ↓$3.04 (-3.35%) | 87.58 | 91.30 | 450.64K |
| 2024-12-17 | 89.77 | 90.71 | ↑$0.94 (1.05%) | 89.50 | 90.94 | 502.49K |
| 2024-12-16 | 88.57 | 89.85 | ↑$1.28 (1.45%) | 87.51 | 90.50 | 437.79K |
| 2024-12-13 | 88.42 | 88.74 | ↑$0.32 (0.36%) | 87.44 | 88.90 | 337.82K |
| 2024-12-12 | 88.72 | 88.68 | ↓$0.04 (-0.05%) | 87.80 | 89.39 | 353.29K |
| 2024-12-11 | 90.10 | 89.02 | ↓$1.08 (-1.20%) | 88.87 | 90.48 | 567.99K |
| 2024-12-10 | 90.65 | 90.09 | ↓$0.56 (-0.62%) | 88.63 | 90.86 | 418.74K |
| 2024-12-09 | 88.44 | 90.65 | ↑$2.21 (2.50%) | 87.93 | 91.24 | 676.43K |
| 2024-12-06 | 88.85 | 88.35 | ↓$0.50 (-0.56%) | 87.89 | 89.57 | 325.23K |
| 2024-12-05 | 88.84 | 87.88 | ↓$0.96 (-1.08%) | 87.15 | 88.84 | 472.70K |
| 2024-12-04 | 88.01 | 88.58 | ↑$0.57 (0.65%) | 87.46 | 88.82 | 366.10K |
| 2024-12-03 | 88.23 | 88.35 | ↑$0.12 (0.14%) | 87.33 | 88.92 | 317.50K |
| 2024-12-02 | 87.37 | 88.10 | ↑$0.73 (0.84%) | 86.05 | 88.18 | 734.52K |
| 2024-11-29 | 87.42 | 87.24 | ↓$0.18 (-0.21%) | 87.16 | 88.51 | 239.05K |
| 2024-11-27 | 87.11 | 87.16 | ↑$0.05 (0.06%) | 86.45 | 88.14 | 319.59K |
| 2024-11-26 | 87.89 | 86.92 | ↓$0.97 (-1.10%) | 86.83 | 88.33 | 392.95K |
| 2024-11-25 | 84.54 | 88.07 | ↑$3.53 (4.18%) | 84.54 | 88.62 | 724.10K |
| 2024-11-22 | 81.73 | 83.48 | ↑$1.75 (2.14%) | 81.48 | 83.80 | 413.48K |
| 2024-11-21 | 80.60 | 80.99 | ↑$0.39 (0.48%) | 80.01 | 81.65 | 312.87K |
| 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 |
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