COLORADO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	44.000	44.450	44.000	44.000	44.000	141
2023-05-12	43.100	44.000	43.000	44.000	44.000	2,240
2023-05-11	43.100	43.100	43.100	43.100	43.100	388
2023-05-10	42.150	43.100	42.150	43.100	43.100	37
2023-05-09	42.080	43.100	42.080	42.150	42.150	1,297
2023-05-08	42.000	42.080	42.000	42.080	42.080	43
2023-05-05	42.040	42.080	42.000	42.000	42.000	292
2023-05-04	42.040	42.040	42.040	42.040	42.040	5
2023-05-03	41.500	42.070	41.500	42.070	42.070	44
2023-05-02	41.500	41.500	41.500	41.500	41.500	3
2023-04-28	41.990	42.080	41.500	41.500	41.500	29
2023-04-27	42.120	42.120	41.990	41.990	41.990	28
2023-04-26	41.100	42.190	41.100	42.120	42.120	43
2023-04-25	41.100	41.100	41.100	41.100	41.100	0
2023-04-21	41.970	41.970	41.100	41.100	41.100	2,072
2023-04-20	41.990	41.990	41.000	41.970	41.970	218
2023-04-19	41.990	41.990	41.010	41.990	41.990	40
2023-04-18	41.750	41.990	41.000	41.990	41.990	21
2023-04-17	41.750	42.000	41.750	41.750	41.750	42
2023-04-14	41.990	41.990	41.750	41.750	41.750	260
2023-04-13	41.900	41.990	41.900	41.990	41.990	2
2023-04-12	42.000	42.000	40.320	41.900	41.900	273
2023-04-11	41.990	42.350	41.000	42.000	42.000	281
2023-04-10	42.000	42.000	41.990	41.990	41.990	50
2023-04-07	41.490	42.370	41.490	42.000	42.000	297
2023-04-06	40.500	41.490	40.500	41.490	41.490	70
2023-04-05	41.500	41.500	40.010	40.500	40.500	711
2023-04-04	41.930	41.930	41.500	41.500	41.500	73
2023-04-03	41.900	41.980	41.900	41.930	41.930	69
2023-03-31	41.900	42.800	41.900	41.900	41.900	22
2023-03-30	42.940	42.940	41.900	41.900	41.900	30
2023-03-29	42.900	42.940	40.330	42.940	42.940	9,942
2023-03-28	42.890	42.900	42.890	42.900	42.900	61
2023-03-27	42.890	42.890	42.890	42.890	42.890	0
2023-03-24	42.900	42.900	42.000	42.890	42.890	66
2023-03-23	42.900	42.900	42.000	42.900	42.900	52
2023-03-22	42.900	42.900	42.900	42.900	42.900	2
2023-03-21	42.940	42.940	42.900	42.900	42.900	20
2023-03-20	42.900	42.940	42.100	42.940	42.940	12
2023-03-17	42.900	42.900	42.900	42.900	42.900	12
2023-03-16	41.190	42.900	41.190	42.900	42.900	1,359
2023-03-15	42.100	42.900	41.190	41.190	41.190	320
2023-03-14	42.900	42.900	42.100	42.100	42.100	2
2023-03-13	42.900	42.900	42.900	42.900	42.900	0
2023-03-10	42.900	42.900	42.900	42.900	42.900	37
2023-03-09	42.900	42.900	42.900	42.900	42.900	15
2023-03-08	42.900	42.900	42.900	42.900	42.900	11
2023-03-07	43.790	43.790	42.900	42.900	42.900	2
2023-03-06	43.910	43.910	41.510	43.790	43.790	6
2023-03-03	43.000	43.910	43.000	43.910	43.910	18
2023-03-02	43.940	43.940	43.000	43.000	43.000	2,010
2023-03-01	43.940	43.940	43.940	43.940	43.940	10
2023-02-28	43.940	43.940	43.940	43.940	43.940	1
2023-02-27	43.450	43.940	43.450	43.940	43.940	1
2023-02-24	42.900	43.450	42.500	43.450	43.450	17
2023-02-23	42.950	43.000	42.900	42.900	42.900	400
2023-02-22	43.200	43.200	42.950	42.950	42.950	71
2023-02-21	43.950	43.950	43.200	43.200	43.200	75
2023-02-20	44.000	44.000	43.950	43.950	43.950	10
2023-02-17	43.950	44.000	43.950	44.000	44.000	230

← NewerPage 15 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.