COLORADO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	44.950	44.970	44.300	44.970	44.970	208
2022-11-23	44.550	44.950	44.550	44.950	44.950	95
2022-11-22	44.950	44.950	44.550	44.550	44.550	100
2022-11-21	44.950	44.950	44.950	44.950	44.950	601
2022-11-17	44.950	44.950	44.950	44.950	44.950	0
2022-11-16	44.900	44.950	44.900	44.950	44.950	50
2022-11-15	45.330	45.330	44.900	44.900	44.900	131
2022-11-14	44.100	45.330	44.010	45.330	45.330	291
2022-11-11	44.100	44.100	44.100	44.100	44.100	0
2022-11-10	45.330	45.330	44.010	44.100	44.100	88
2022-11-09	44.200	45.330	44.010	45.330	45.330	65
2022-11-08	44.200	44.200	44.200	44.200	44.200	0
2022-11-07	45.350	45.350	44.200	44.200	44.200	3
2022-11-04	45.350	45.350	45.300	45.350	45.350	321
2022-11-03	45.690	45.690	45.350	45.350	45.350	51
2022-11-02	45.400	45.750	45.400	45.690	45.690	3
2022-11-01	44.000	45.500	44.000	45.400	45.400	200
2022-10-31	45.100	45.100	44.000	44.000	44.000	129
2022-10-28	45.500	45.500	45.100	45.100	45.100	306
2022-10-27	45.860	45.860	45.500	45.500	45.500	5
2022-10-26	45.950	45.980	44.000	45.860	45.860	1,082
2022-10-25	45.940	46.000	45.890	45.950	45.950	241
2022-10-24	45.900	45.940	45.000	45.940	45.940	168
2022-10-21	46.240	46.240	45.900	45.900	45.900	34
2022-10-20	46.240	46.240	46.240	46.240	46.240	0
2022-10-19	44.020	46.240	44.020	46.240	46.240	15
2022-10-18	44.500	45.990	44.020	44.020	44.020	804
2022-10-17	46.740	46.740	44.500	44.500	44.500	100
2022-10-14	46.540	46.790	46.540	46.740	46.740	14
2022-10-13	45.000	46.690	45.000	46.540	46.540	108
2022-10-12	46.480	46.690	45.000	45.000	45.000	295
2022-10-11	46.600	46.600	45.020	46.480	46.480	17
2022-10-07	44.000	46.600	44.000	46.600	46.600	897
2022-10-06	45.500	47.940	44.000	44.000	44.000	2,011
2022-10-05	45.130	47.390	45.130	45.500	45.500	440
2022-10-04	48.000	48.140	45.130	45.130	45.130	1,078
2022-10-03	46.000	48.390	46.000	48.000	48.000	67
2022-09-30	46.000	48.620	46.000	46.000	46.000	211
2022-09-29	46.000	48.750	46.000	46.000	46.000	1,183
2022-09-28	46.000	48.500	46.000	46.000	46.000	112
2022-09-27	48.000	48.000	46.000	46.000	46.000	1,000
2022-09-26	49.990	51.080	48.000	48.000	48.000	1,135
2022-09-23	49.000	51.160	49.000	49.990	49.990	40
2022-09-22	51.400	51.400	49.000	49.000	49.000	844
2022-09-21	49.000	51.400	49.000	51.400	51.400	62
2022-09-20	49.500	49.500	49.000	49.000	49.000	225
2022-09-19	51.700	51.700	49.500	49.500	49.500	1,519
2022-09-16	51.800	51.800	49.510	51.700	51.700	210
2022-09-15	50.550	51.800	50.550	51.800	51.800	20
2022-09-14	51.830	51.830	50.550	50.550	50.550	100
2022-09-13	51.830	51.830	51.830	51.830	51.830	0
2022-09-12	50.900	51.830	50.500	51.830	51.830	46
2022-09-09	51.780	51.780	50.900	50.900	50.900	33
2022-09-08	51.650	51.780	51.650	51.780	51.780	2
2022-09-07	51.650	51.650	50.210	51.650	51.650	118
2022-09-06	51.000	51.650	50.200	51.650	51.650	22
2022-09-05	51.640	51.640	50.200	51.000	51.000	431
2022-09-02	51.200	51.640	51.200	51.640	51.640	20
2022-09-01	50.900	51.200	50.870	51.200	51.200	1,149
2022-08-31	49.990	50.990	48.050	50.900	50.900	186

← NewerPage 17 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.