COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 52.950 | 53.900 | 50.170 | 52.790 | 52.790 | 704 |
| 2024-05-03 | 53.000 | 53.350 | 52.100 | 52.950 | 52.950 | 428 |
| 2024-05-02 | 53.000 | 53.000 | 52.050 | 53.000 | 53.000 | 330 |
| 2024-04-30 | 53.990 | 53.990 | 49.600 | 53.000 | 53.000 | 872 |
| 2024-04-29 | 53.990 | 54.000 | 53.900 | 53.990 | 53.990 | 6,521 |
| 2024-04-26 | 53.500 | 53.990 | 53.500 | 53.990 | 53.990 | 1,010 |
| 2024-04-25 | 51.990 | 53.500 | 51.990 | 53.500 | 53.500 | 615 |
| 2024-04-24 | 52.000 | 52.400 | 51.060 | 51.990 | 51.990 | 342 |
| 2024-04-23 | 52.000 | 53.000 | 51.050 | 52.000 | 52.000 | 679 |
| 2024-04-22 | 54.000 | 54.000 | 52.000 | 52.000 | 52.000 | 4,749 |
| 2024-04-19 | 54.850 | 55.000 | 54.000 | 54.000 | 54.000 | 5,892 |
| 2024-04-18 | 51.000 | 54.850 | 49.510 | 54.850 | 54.850 | 40,361 |
| 2024-04-17 | 48.900 | 51.190 | 48.900 | 51.000 | 51.000 | 47,460 |
| 2024-04-16 | 49.900 | 52.000 | 48.620 | 48.900 | 48.900 | 16,230 |
| 2024-04-15 | 49.290 | 49.900 | 49.290 | 49.900 | 49.900 | 3,442 |
| 2024-04-09 | 48.000 | 49.400 | 48.000 | 49.290 | 49.290 | 671 |
| 2024-04-08 | 49.390 | 49.390 | 47.800 | 48.000 | 48.000 | 1,106 |
| 2024-04-05 | 49.000 | 49.400 | 49.000 | 49.390 | 49.390 | 36 |
| 2024-04-04 | 48.400 | 49.000 | 48.000 | 49.000 | 49.000 | 1,316 |
| 2024-04-03 | 49.000 | 49.000 | 48.400 | 48.400 | 48.400 | 742 |
| 2024-04-02 | 49.500 | 49.500 | 48.170 | 49.000 | 49.000 | 2,248 |
| 2024-04-01 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 812 |
| 2024-03-29 | 50.000 | 50.000 | 49.500 | 49.500 | 49.500 | 106 |
| 2024-03-28 | 46.980 | 50.000 | 46.300 | 50.000 | 50.000 | 8,811 |
| 2024-03-27 | 46.160 | 46.980 | 46.160 | 46.980 | 46.980 | 593 |
| 2024-03-26 | 47.000 | 47.000 | 46.150 | 46.160 | 46.160 | 719 |
| 2024-03-25 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-03-22 | 47.000 | 47.000 | 46.560 | 47.000 | 47.000 | 95 |
| 2024-03-21 | 46.550 | 47.000 | 46.550 | 47.000 | 47.000 | 75 |
| 2024-03-20 | 46.400 | 47.000 | 46.400 | 46.550 | 46.550 | 3,867 |
| 2024-03-19 | 46.000 | 46.490 | 45.520 | 46.400 | 46.400 | 1,395 |
| 2024-03-18 | 45.200 | 46.000 | 45.200 | 46.000 | 46.000 | 409 |
| 2024-03-15 | 46.150 | 46.150 | 45.200 | 45.200 | 45.200 | 101 |
| 2024-03-14 | 46.190 | 46.190 | 44.510 | 46.150 | 46.150 | 22 |
| 2024-03-13 | 45.500 | 46.200 | 45.000 | 46.190 | 46.190 | 5,322 |
| 2024-03-12 | 45.500 | 45.500 | 44.350 | 45.500 | 45.500 | 284 |
| 2024-03-11 | 45.500 | 45.500 | 44.300 | 45.500 | 45.500 | 495 |
| 2024-03-08 | 45.000 | 45.500 | 44.100 | 45.500 | 45.500 | 1,219 |
| 2024-03-07 | 44.240 | 45.000 | 44.110 | 45.000 | 45.000 | 828 |
| 2024-03-06 | 44.900 | 44.940 | 44.240 | 44.240 | 44.240 | 1,901 |
| 2024-03-05 | 44.800 | 44.900 | 44.500 | 44.900 | 44.900 | 222 |
| 2024-03-04 | 45.500 | 45.500 | 44.800 | 44.800 | 44.800 | 125 |
| 2024-03-01 | 45.300 | 45.500 | 45.300 | 45.500 | 45.500 | 10 |
| 2024-02-29 | 45.440 | 45.440 | 44.500 | 45.300 | 45.300 | 389 |
| 2024-02-28 | 45.450 | 45.450 | 44.230 | 45.440 | 45.440 | 1,759 |
| 2024-02-27 | 45.490 | 45.490 | 44.400 | 45.450 | 45.450 | 74 |
| 2024-02-26 | 45.500 | 45.500 | 44.260 | 45.490 | 45.490 | 211 |
| 2024-02-23 | 44.250 | 45.500 | 44.250 | 45.500 | 45.500 | 1,760 |
| 2024-02-22 | 45.490 | 45.490 | 44.200 | 44.250 | 44.250 | 1,323 |
| 2024-02-21 | 44.170 | 45.500 | 44.170 | 45.490 | 45.490 | 836 |
| 2024-02-20 | 44.400 | 45.000 | 44.170 | 44.170 | 44.170 | 1,005 |
| 2024-02-19 | 44.200 | 45.500 | 44.030 | 44.400 | 44.400 | 2,172 |
| 2024-02-16 | 45.000 | 45.000 | 44.000 | 44.200 | 44.200 | 4,505 |
| 2024-02-15 | 45.600 | 45.600 | 44.000 | 45.000 | 45.000 | 389 |
| 2024-02-14 | 45.600 | 45.600 | 45.600 | 45.600 | 45.600 | 0 |
| 2024-02-13 | 45.600 | 45.600 | 45.010 | 45.600 | 45.600 | 450 |
| 2024-02-12 | 45.690 | 45.690 | 45.500 | 45.600 | 45.600 | 1,257 |
| 2024-02-09 | 44.500 | 45.700 | 44.500 | 45.690 | 45.690 | 101 |
| 2024-02-08 | 45.690 | 45.690 | 44.500 | 44.500 | 44.500 | 2,290 |
| 2024-02-07 | 45.500 | 45.700 | 45.010 | 45.690 | 45.690 | 188 |
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.