COLORADO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	43.950	44.000	43.950	44.000	44.000	230
2023-02-16	43.910	43.950	42.910	43.950	43.950	57
2023-02-15	43.950	43.950	43.000	43.910	43.910	49
2023-02-14	42.960	43.990	42.960	43.950	43.950	276
2023-02-13	42.900	43.000	42.900	42.960	42.960	519
2023-02-10	42.900	42.900	42.900	42.900	42.900	78
2023-02-09	42.900	42.900	42.800	42.900	42.900	726
2023-02-08	42.950	42.950	42.900	42.900	42.900	115
2023-02-07	42.950	42.950	42.950	42.950	42.950	0
2023-02-06	42.000	42.950	42.000	42.950	42.950	13
2023-02-03	42.000	42.050	41.080	42.000	42.000	115
2023-02-02	43.200	43.200	41.000	42.000	42.000	115
2023-02-01	40.760	43.200	40.760	43.200	43.200	10
2023-01-31	42.000	43.980	40.750	40.760	40.760	131
2023-01-30	42.000	42.000	42.000	42.000	42.000	0
2023-01-27	41.010	42.000	41.010	42.000	42.000	174
2023-01-26	41.010	41.010	41.010	41.010	41.010	0
2023-01-25	43.000	43.000	41.010	41.010	41.010	17
2023-01-24	43.890	43.890	43.000	43.000	43.000	10
2023-01-23	42.000	43.890	42.000	43.890	43.890	111
2023-01-20	42.000	42.000	42.000	42.000	42.000	0
2023-01-19	42.000	42.000	42.000	42.000	42.000	0
2023-01-18	40.700	42.000	40.700	42.000	42.000	168
2023-01-17	40.700	40.700	40.700	40.700	40.700	0
2023-01-16	42.000	42.000	40.600	40.700	40.700	155
2023-01-13	41.990	42.490	41.990	42.000	42.000	239
2023-01-12	40.010	42.000	40.010	41.990	41.990	439
2023-01-10	40.600	40.600	40.000	40.010	40.010	509
2023-01-09	42.730	42.730	40.600	40.600	40.600	415
2023-01-06	40.700	42.730	40.700	42.730	42.730	23
2023-01-05	40.610	42.950	40.610	40.700	40.700	67
2023-01-04	43.200	43.200	40.610	40.610	40.610	4,603
2023-01-03	45.950	45.950	43.200	43.200	43.200	3,529
2023-01-02	45.500	45.950	45.500	45.950	45.950	21
2022-12-30	45.000	45.500	42.310	45.500	45.500	5,244
2022-12-29	44.990	45.000	44.990	45.000	45.000	132
2022-12-28	45.100	45.100	43.750	44.990	44.990	304
2022-12-27	45.100	45.100	45.100	45.100	45.100	0
2022-12-26	45.460	45.460	45.100	45.100	45.100	101
2022-12-23	45.350	45.460	45.350	45.460	45.460	3
2022-12-22	45.480	45.480	45.340	45.350	45.350	11
2022-12-21	45.490	45.490	45.000	45.480	45.480	126
2022-12-20	45.500	45.500	44.000	45.490	45.490	13
2022-12-19	45.500	45.500	45.490	45.500	45.500	29
2022-12-16	45.000	45.500	45.000	45.500	45.500	2,223
2022-12-15	45.420	45.420	43.350	45.000	45.000	492
2022-12-14	45.500	45.500	43.010	45.420	45.420	1,337
2022-12-13	45.500	45.500	45.500	45.500	45.500	543
2022-12-12	45.500	45.500	45.500	45.500	45.500	918
2022-12-09	45.500	45.500	45.500	45.500	45.500	1,858
2022-12-08	45.500	45.500	45.500	45.500	45.500	870
2022-12-07	47.000	47.000	45.500	45.500	45.500	451
2022-12-06	46.000	47.000	45.600	47.000	47.000	138
2022-12-05	46.000	46.000	46.000	46.000	46.000	202
2022-12-02	45.000	46.000	44.400	46.000	46.000	460
2022-12-01	44.500	45.000	44.500	45.000	45.000	1,108
2022-11-30	44.990	44.990	44.500	44.500	44.500	2
2022-11-29	44.500	44.990	44.400	44.990	44.990	92
2022-11-28	44.990	44.990	44.500	44.500	44.500	40
2022-11-25	44.970	44.990	44.970	44.990	44.990	8

← NewerPage 16 of 21 · 1,242 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.