COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 53.450 | 53.500 | 52.000 | 53.450 | 53.450 | 1,015 |
| 2024-07-31 | 53.800 | 53.800 | 53.450 | 53.450 | 53.450 | 19 |
| 2024-07-29 | 53.600 | 53.880 | 52.180 | 53.800 | 53.800 | 285 |
| 2024-07-26 | 52.990 | 53.600 | 52.000 | 53.600 | 53.600 | 198 |
| 2024-07-25 | 53.890 | 53.890 | 51.010 | 52.990 | 52.990 | 106 |
| 2024-07-24 | 52.000 | 53.890 | 51.000 | 53.890 | 53.890 | 1,104 |
| 2024-07-23 | 51.990 | 52.000 | 51.990 | 52.000 | 52.000 | 315 |
| 2024-07-22 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 10 |
| 2024-07-19 | 50.000 | 51.990 | 50.000 | 51.990 | 51.990 | 161 |
| 2024-07-18 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 838 |
| 2024-07-17 | 51.300 | 52.000 | 51.000 | 51.000 | 51.000 | 982 |
| 2024-07-16 | 51.950 | 51.950 | 51.000 | 51.300 | 51.300 | 13,954 |
| 2024-07-15 | 51.990 | 51.990 | 50.200 | 51.950 | 51.950 | 93 |
| 2024-07-12 | 51.950 | 51.990 | 50.250 | 51.990 | 51.990 | 113 |
| 2024-07-11 | 51.950 | 51.950 | 51.950 | 51.950 | 51.950 | 0 |
| 2024-07-10 | 51.340 | 51.950 | 50.200 | 51.950 | 51.950 | 24 |
| 2024-07-09 | 50.990 | 51.340 | 50.990 | 51.340 | 51.340 | 30 |
| 2024-07-08 | 51.130 | 51.460 | 50.190 | 50.990 | 50.990 | 391 |
| 2024-07-05 | 51.130 | 51.130 | 51.130 | 51.130 | 51.130 | 0 |
| 2024-07-04 | 51.190 | 51.190 | 50.190 | 51.130 | 51.130 | 502 |
| 2024-07-03 | 50.060 | 51.300 | 50.050 | 51.190 | 51.190 | 954 |
| 2024-07-02 | 52.930 | 52.930 | 50.000 | 50.060 | 50.060 | 1,923 |
| 2024-07-01 | 52.970 | 52.970 | 50.510 | 52.930 | 52.930 | 48 |
| 2024-06-28 | 52.690 | 52.970 | 52.690 | 52.970 | 52.970 | 17 |
| 2024-06-27 | 52.980 | 52.980 | 51.500 | 52.690 | 52.690 | 21 |
| 2024-06-26 | 52.000 | 52.980 | 50.510 | 52.980 | 52.980 | 1,153 |
| 2024-06-25 | 50.110 | 52.870 | 50.110 | 52.000 | 52.000 | 13 |
| 2024-06-24 | 53.710 | 53.710 | 48.600 | 50.110 | 50.110 | 359 |
| 2024-06-21 | 52.990 | 53.790 | 48.110 | 53.710 | 53.710 | 729 |
| 2024-06-20 | 53.400 | 53.400 | 52.990 | 52.990 | 52.990 | 6,773 |
| 2024-06-19 | 52.980 | 53.490 | 52.980 | 53.400 | 53.400 | 1,045 |
| 2024-06-14 | 53.000 | 53.000 | 51.010 | 52.980 | 52.980 | 35 |
| 2024-06-13 | 52.020 | 53.230 | 52.000 | 53.000 | 53.000 | 1,008 |
| 2024-06-12 | 53.970 | 53.970 | 52.000 | 52.020 | 52.020 | 2,435 |
| 2024-06-11 | 53.990 | 53.990 | 52.560 | 53.970 | 53.970 | 51 |
| 2024-06-10 | 54.000 | 54.450 | 52.510 | 53.990 | 53.990 | 156 |
| 2024-06-07 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 50 |
| 2024-06-06 | 55.000 | 55.000 | 52.020 | 53.000 | 53.000 | 531 |
| 2024-06-05 | 55.980 | 55.980 | 55.000 | 55.000 | 55.000 | 322 |
| 2024-06-04 | 55.990 | 55.990 | 55.980 | 55.980 | 55.980 | 2 |
| 2024-06-03 | 54.900 | 55.990 | 54.900 | 55.990 | 55.990 | 1,130 |
| 2024-05-31 | 55.000 | 55.000 | 54.000 | 54.900 | 54.900 | 43 |
| 2024-05-30 | 55.850 | 56.000 | 55.000 | 55.000 | 55.000 | 3,234 |
| 2024-05-29 | 55.500 | 55.890 | 54.000 | 55.850 | 55.850 | 38,222 |
| 2024-05-28 | 55.500 | 55.500 | 54.050 | 55.500 | 55.500 | 677 |
| 2024-05-27 | 55.000 | 55.500 | 55.000 | 55.500 | 55.500 | 446 |
| 2024-05-24 | 55.850 | 55.850 | 54.050 | 55.000 | 55.000 | 269 |
| 2024-05-23 | 54.900 | 55.850 | 54.900 | 55.850 | 55.850 | 13 |
| 2024-05-22 | 54.500 | 55.900 | 54.500 | 54.900 | 54.900 | 90 |
| 2024-05-21 | 56.380 | 56.380 | 54.500 | 54.500 | 54.500 | 434 |
| 2024-05-20 | 56.480 | 56.480 | 55.000 | 56.380 | 56.380 | 30,002 |
| 2024-05-17 | 55.200 | 56.480 | 55.200 | 56.480 | 56.480 | 62 |
| 2024-05-16 | 56.500 | 56.500 | 55.200 | 55.200 | 55.200 | 851 |
| 2024-05-15 | 56.970 | 56.970 | 56.000 | 56.500 | 56.500 | 3,480 |
| 2024-05-14 | 53.950 | 57.250 | 53.950 | 56.970 | 56.970 | 42,402 |
| 2024-05-13 | 53.950 | 54.200 | 52.070 | 53.950 | 53.950 | 50,709 |
| 2024-05-10 | 53.000 | 54.000 | 51.400 | 53.950 | 53.950 | 3,233 |
| 2024-05-09 | 52.820 | 53.870 | 51.500 | 53.000 | 53.000 | 9,518 |
| 2024-05-08 | 52.800 | 52.820 | 52.000 | 52.820 | 52.820 | 1,602 |
| 2024-05-07 | 52.790 | 52.800 | 50.210 | 52.800 | 52.800 | 1,279 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.