COLORADO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	51.380	51.380	49.990	49.990	49.990	379
2022-08-29	51.490	51.490	51.380	51.380	51.380	2
2022-08-26	50.970	51.490	48.100	51.490	51.490	147
2022-08-25	50.980	50.980	50.000	50.970	50.970	25
2022-08-24	50.980	50.980	50.980	50.980	50.980	0
2022-08-23	51.800	51.800	49.500	50.980	50.980	419
2022-08-22	50.220	51.980	50.220	51.800	51.800	285
2022-08-19	50.950	50.950	50.220	50.220	50.220	1,494
2022-08-18	49.990	50.950	49.960	50.950	50.950	1,623
2022-08-17	49.200	50.000	49.200	49.990	49.990	1,881
2022-08-16	48.900	49.300	48.000	49.200	49.200	638
2022-08-15	47.360	48.900	46.500	48.900	48.900	955
2022-08-12	47.000	47.390	45.140	47.360	47.360	503
2022-08-11	47.000	47.000	47.000	47.000	47.000	120
2022-08-10	47.350	47.350	47.000	47.000	47.000	11
2022-08-09	46.000	47.350	46.000	47.350	47.350	25
2022-08-08	45.000	46.000	45.000	46.000	46.000	3
2022-08-05	45.000	45.000	45.000	45.000	45.000	0
2022-08-04	46.000	46.000	45.000	45.000	45.000	1,249
2022-08-03	45.010	47.500	45.010	46.000	46.000	437
2022-08-02	45.970	47.600	45.010	45.010	45.010	1,422
2022-08-01	45.000	45.980	45.000	45.970	45.970	1,234
2022-07-29	46.280	46.280	45.000	45.000	45.000	462
2022-07-28	46.280	46.280	46.280	46.280	46.280	0
2022-07-27	46.490	46.490	45.000	46.280	46.280	531
2022-07-26	45.900	46.980	45.000	46.490	46.490	1,713
2022-07-25	45.100	47.470	45.000	45.900	45.900	1,034
2022-07-22	47.950	47.950	45.080	45.100	45.100	2,202
2022-07-21	48.100	48.100	45.220	47.950	47.950	2,550
2022-07-20	47.700	48.100	47.700	48.100	48.100	20
2022-07-19	49.000	49.000	47.700	47.700	47.700	1
2022-07-18	49.390	49.400	49.000	49.000	49.000	245
2022-07-15	49.390	49.400	49.390	49.390	49.390	83
2022-07-14	49.400	49.400	47.020	49.390	49.390	4
2022-07-13	46.910	49.400	46.910	49.400	49.400	15
2022-07-12	49.400	49.400	46.910	46.910	46.910	111
2022-07-08	48.000	49.400	48.000	49.400	49.400	45
2022-07-07	48.500	48.500	48.000	48.000	48.000	548
2022-07-06	49.000	49.500	48.500	48.500	48.500	1,055
2022-07-05	49.990	49.990	49.000	49.000	49.000	508
2022-07-04	49.990	49.990	49.990	49.990	49.990	13
2022-07-01	50.390	50.390	49.990	49.990	49.990	4
2022-06-30	50.390	50.390	50.390	50.390	50.390	2
2022-06-29	50.420	50.430	50.390	50.390	50.390	133
2022-06-28	49.050	50.420	49.050	50.420	50.420	102
2022-06-27	50.960	50.960	49.000	49.050	49.050	804
2022-06-24	52.000	52.000	48.890	50.960	50.960	455
2022-06-23	52.450	52.450	50.000	52.000	52.000	291
2022-06-22	53.000	53.100	52.450	52.450	52.450	942
2022-06-21	54.530	54.530	52.000	53.000	53.000	865
2022-06-20	58.000	58.000	54.530	54.530	54.530	668
2022-06-17	61.000	61.000	58.000	58.000	58.000	108
2022-06-16	57.600	61.000	57.600	61.000	61.000	225
2022-06-15	54.340	57.600	54.340	57.600	57.600	912
2022-06-14	51.270	54.340	51.270	54.340	54.340	631
2022-06-13	64.500	64.500	51.270	51.270	51.270	2
2022-06-10	62.200	64.500	62.200	64.500	64.500	1,011
2022-06-09	62.000	63.890	61.610	62.200	62.200	72
2022-06-08	63.750	63.750	62.000	62.000	62.000	60
2022-06-07	63.950	63.950	63.750	63.750	63.750	29

← NewerPage 18 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.