COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 63.950 | 63.950 | 63.950 | 63.950 | 63.950 | 0 |
| 2022-06-03 | 64.500 | 64.500 | 63.950 | 63.950 | 63.950 | 30 |
| 2022-06-02 | 63.000 | 64.900 | 63.000 | 64.500 | 64.500 | 392 |
| 2022-06-01 | 63.500 | 63.500 | 60.770 | 63.000 | 63.000 | 3 |
| 2022-05-31 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 105 |
| 2022-05-30 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2022-05-27 | 63.500 | 63.500 | 63.000 | 63.500 | 63.500 | 38 |
| 2022-05-26 | 63.990 | 63.990 | 61.000 | 63.500 | 63.500 | 635 |
| 2022-05-25 | 64.350 | 64.350 | 63.990 | 63.990 | 63.990 | 8 |
| 2022-05-24 | 64.350 | 64.350 | 64.350 | 64.350 | 64.350 | 0 |
| 2022-05-23 | 64.350 | 64.350 | 64.350 | 64.350 | 64.350 | 0 |
| 2022-05-20 | 64.000 | 64.350 | 63.000 | 64.350 | 64.350 | 202 |
| 2022-05-19 | 64.250 | 64.250 | 63.000 | 64.000 | 64.000 | 120 |
| 2022-05-18 | 66.000 | 66.000 | 64.000 | 64.250 | 64.250 | 1,641 |
| 2022-05-17 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 140 |
| 2022-05-16 | 65.400 | 66.500 | 64.010 | 66.000 | 66.000 | 755 |
| 2022-05-13 | 64.900 | 65.400 | 64.900 | 65.400 | 65.400 | 359 |
| 2022-05-12 | 64.000 | 64.900 | 64.000 | 64.900 | 64.900 | 61 |
| 2022-05-11 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 64 |
| 2022-05-10 | 66.480 | 66.480 | 65.000 | 65.000 | 65.000 | 50 |
| 2022-05-09 | 66.000 | 66.480 | 64.020 | 66.480 | 66.480 | 113 |
| 2022-05-06 | 66.490 | 66.490 | 66.000 | 66.000 | 66.000 | 1 |
| 2022-05-05 | 66.000 | 66.500 | 64.000 | 66.490 | 66.490 | 826 |
| 2022-05-04 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 20 |
| 2022-04-29 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2022-04-28 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 34 |
| 2022-04-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 200 |
| 2022-04-26 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 191 |
| 2022-04-25 | 64.000 | 66.000 | 64.000 | 66.000 | 66.000 | 356 |
| 2022-04-22 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 6 |
| 2022-04-21 | 63.500 | 65.000 | 63.500 | 65.000 | 65.000 | 2 |
| 2022-04-20 | 63.000 | 64.350 | 63.000 | 63.500 | 63.500 | 86 |
| 2022-04-19 | 64.000 | 64.350 | 63.000 | 63.000 | 63.000 | 85 |
| 2022-04-18 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 72 |
| 2022-04-15 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 518 |
| 2022-04-14 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 1,167 |
| 2022-04-13 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 106 |
| 2022-04-12 | 65.900 | 66.000 | 64.600 | 66.000 | 66.000 | 42 |
| 2022-04-11 | 65.500 | 65.900 | 65.500 | 65.900 | 65.900 | 1 |
| 2022-04-08 | 65.900 | 65.900 | 65.500 | 65.500 | 65.500 | 30 |
| 2022-04-07 | 65.990 | 65.990 | 65.900 | 65.900 | 65.900 | 40 |
| 2022-04-06 | 66.000 | 66.000 | 65.990 | 65.990 | 65.990 | 10 |
| 2022-04-05 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 1 |
| 2022-04-04 | 65.000 | 65.000 | 64.000 | 65.000 | 65.000 | 252 |
| 2022-04-01 | 65.000 | 65.000 | 64.990 | 65.000 | 65.000 | 1,003 |
| 2022-03-31 | 64.500 | 65.000 | 64.500 | 65.000 | 65.000 | 19 |
| 2022-03-30 | 65.000 | 65.800 | 64.500 | 64.500 | 64.500 | 633 |
| 2022-03-29 | 64.480 | 65.900 | 64.480 | 65.000 | 65.000 | 1,535 |
| 2022-03-28 | 62.050 | 64.480 | 62.000 | 64.480 | 64.480 | 448 |
| 2022-03-25 | 64.500 | 64.500 | 62.050 | 62.050 | 62.050 | 23,067 |
| 2022-03-24 | 63.000 | 64.600 | 63.000 | 64.500 | 64.500 | 596 |
| 2022-03-23 | 65.000 | 65.000 | 61.700 | 63.000 | 63.000 | 268 |
| 2022-03-22 | 63.690 | 66.600 | 63.690 | 65.000 | 65.000 | 3,630 |
| 2022-03-21 | 63.690 | 63.690 | 63.690 | 63.690 | 63.690 | 0 |
| 2022-03-18 | 61.550 | 63.690 | 61.550 | 63.690 | 63.690 | 80 |
| 2022-03-17 | 63.100 | 63.100 | 60.010 | 61.550 | 61.550 | 443 |
| 2022-03-16 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 20 |
| 2022-03-15 | 62.000 | 63.100 | 62.000 | 63.100 | 63.100 | 61 |
| 2022-03-14 | 62.900 | 62.900 | 62.000 | 62.000 | 62.000 | 150 |
| 2022-03-11 | 63.300 | 63.440 | 61.550 | 62.900 | 62.900 | 51 |
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.