COLORADO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	45.700	45.700	45.500	45.500	45.500	116
2024-02-05	45.700	45.700	44.600	45.700	45.700	1,252
2024-02-02	45.000	45.700	45.000	45.700	45.700	13
2024-02-01	45.690	45.700	45.000	45.000	45.000	4,417
2024-01-31	45.750	45.750	44.900	45.690	45.690	1,271
2024-01-30	45.890	45.890	44.950	45.750	45.750	8,173
2024-01-29	45.600	46.000	45.100	45.890	45.890	441
2024-01-26	45.900	45.900	45.000	45.600	45.600	6,195
2024-01-25	45.990	46.000	45.100	45.900	45.900	2,373
2024-01-24	46.000	46.000	45.000	45.990	45.990	2,001
2024-01-23	46.000	46.000	45.000	46.000	46.000	2,131
2024-01-22	46.000	46.000	45.000	46.000	46.000	1,222
2024-01-19	45.500	46.000	45.250	46.000	46.000	45
2024-01-18	45.500	46.000	45.000	45.500	45.500	1,623
2024-01-17	46.460	46.460	45.500	45.500	45.500	293
2024-01-16	45.510	46.470	45.100	46.460	46.460	1,174
2024-01-15	45.680	47.000	45.500	45.510	45.510	1,528
2024-01-12	47.090	47.200	45.680	45.680	45.680	6,436
2024-01-10	46.400	47.090	46.400	47.090	47.090	18
2024-01-09	45.610	46.500	45.610	46.400	46.400	250
2024-01-08	46.500	46.500	45.610	45.610	45.610	1,276
2024-01-05	46.700	46.800	45.520	46.500	46.500	40
2024-01-04	46.760	47.000	45.510	46.700	46.700	705
2024-01-03	46.900	46.900	46.500	46.760	46.760	210
2024-01-02	46.500	46.900	46.500	46.900	46.900	31
2023-12-29	46.980	46.980	46.500	46.500	46.500	78
2023-12-28	47.000	47.000	46.000	46.980	46.980	22,030
2023-12-27	47.000	47.000	47.000	47.000	47.000	2,012
2023-12-26	47.000	47.000	45.000	47.000	47.000	1,231
2023-12-25	46.990	47.000	46.990	47.000	47.000	1
2023-12-22	44.500	46.990	44.500	46.990	46.990	5,076
2023-12-21	47.400	47.400	44.500	44.500	44.500	3,331
2023-12-20	47.400	47.400	47.400	47.400	47.400	0
2023-12-19	47.400	47.400	47.400	47.400	47.400	0
2023-12-18	47.000	47.400	47.000	47.400	47.400	10
2023-12-15	46.490	47.000	46.490	47.000	47.000	1,145
2023-12-14	46.400	46.490	45.110	46.490	46.490	287
2023-12-13	46.490	46.490	46.400	46.400	46.400	87
2023-12-12	45.300	46.490	45.100	46.490	46.490	295
2023-12-11	46.500	46.990	45.010	45.300	45.300	306
2023-12-08	46.500	46.500	46.500	46.500	46.500	0
2023-12-07	46.990	46.990	46.500	46.500	46.500	15
2023-12-06	46.400	46.990	45.000	46.990	46.990	192
2023-12-05	46.490	46.490	46.400	46.400	46.400	3
2023-12-04	46.990	46.990	46.490	46.490	46.490	34,708
2023-12-01	45.050	46.990	44.410	46.990	46.990	2,155
2023-11-30	46.800	46.800	45.050	45.050	45.050	115
2023-11-29	45.110	46.940	45.010	46.800	46.800	839
2023-11-28	46.990	46.990	45.110	45.110	45.110	20
2023-11-27	47.000	47.000	45.020	46.990	46.990	4
2023-11-24	46.000	47.000	45.500	47.000	47.000	5,020
2023-11-23	46.500	46.990	46.000	46.000	46.000	563
2023-11-22	46.500	46.500	46.010	46.500	46.500	120
2023-11-21	47.400	47.400	46.000	46.500	46.500	791
2023-11-20	47.500	47.500	47.400	47.400	47.400	150
2023-11-17	46.500	47.500	46.500	47.500	47.500	3,714
2023-11-16	46.500	46.500	46.500	46.500	46.500	0
2023-11-15	46.980	46.980	45.250	46.500	46.500	435
2023-11-14	45.510	46.980	45.510	46.980	46.980	9
2023-11-13	46.990	46.990	45.510	45.510	45.510	137

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.