COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 78.500 | 78.990 | 77.200 | 77.530 | 77.530 | 208 |
| 2026-07-14 | 79.000 | 79.000 | 78.000 | 78.500 | 78.500 | 2,137 |
| 2026-07-13 | 79.990 | 79.990 | 77.030 | 79.000 | 79.000 | 187 |
| 2026-07-10 | 79.000 | 79.990 | 77.020 | 79.990 | 79.990 | 2,165 |
| 2026-07-09 | 79.900 | 79.900 | 79.000 | 79.000 | 79.000 | 133 |
| 2026-07-08 | 78.000 | 80.000 | 78.000 | 79.900 | 79.900 | 51 |
| 2026-07-07 | 80.200 | 80.200 | 78.000 | 78.000 | 78.000 | 10 |
| 2026-07-06 | 80.000 | 80.200 | 78.000 | 80.200 | 80.200 | 519 |
| 2026-07-03 | 79.950 | 80.000 | 77.000 | 80.000 | 80.000 | 3,134 |
| 2026-07-02 | 79.500 | 79.950 | 77.170 | 79.950 | 79.950 | 52 |
| 2026-07-01 | 77.520 | 79.800 | 77.520 | 79.500 | 79.500 | 87 |
| 2026-06-30 | 78.500 | 79.800 | 77.500 | 77.520 | 77.520 | 625 |
| 2026-06-29 | 80.000 | 80.100 | 77.180 | 78.500 | 78.500 | 187 |
| 2026-06-26 | 78.890 | 80.000 | 78.000 | 80.000 | 80.000 | 1,080 |
| 2026-06-25 | 79.390 | 79.390 | 77.150 | 78.890 | 78.890 | 267 |
| 2026-06-24 | 78.040 | 79.800 | 77.000 | 79.390 | 79.390 | 1,530 |
| 2026-06-23 | 79.990 | 80.980 | 78.000 | 78.040 | 78.040 | 626 |
| 2026-06-22 | 80.390 | 80.390 | 78.210 | 79.990 | 79.990 | 145 |
| 2026-06-19 | 80.750 | 80.750 | 78.100 | 80.390 | 80.390 | 566 |
| 2026-06-18 | 80.600 | 82.390 | 79.010 | 80.750 | 80.750 | 321 |
| 2026-06-16 | 80.500 | 80.790 | 78.600 | 80.600 | 80.600 | 133 |
| 2026-06-15 | 79.500 | 81.000 | 78.000 | 80.500 | 80.500 | 3,134 |
| 2026-06-12 | 78.000 | 79.800 | 78.000 | 79.500 | 79.500 | 1,597 |
| 2026-06-11 | 79.550 | 79.550 | 77.010 | 78.000 | 78.000 | 706 |
| 2026-06-10 | 80.800 | 80.800 | 78.500 | 79.550 | 79.550 | 1,278 |
| 2026-06-09 | 80.800 | 80.800 | 80.000 | 80.800 | 80.800 | 248 |
| 2026-06-08 | 80.000 | 80.800 | 79.410 | 80.800 | 80.800 | 422 |
| 2026-06-05 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 724 |
| 2026-06-04 | 80.000 | 80.000 | 79.100 | 80.000 | 80.000 | 350 |
| 2026-06-03 | 81.000 | 81.000 | 79.600 | 80.000 | 80.000 | 794 |
| 2026-06-02 | 81.500 | 81.790 | 79.000 | 81.000 | 81.000 | 61 |
| 2026-06-01 | 80.700 | 81.500 | 78.100 | 81.500 | 81.500 | 1,153 |
| 2026-05-26 | 81.500 | 81.500 | 79.000 | 80.700 | 80.700 | 667 |
| 2026-05-25 | 80.000 | 81.900 | 80.000 | 81.500 | 81.500 | 476 |
| 2026-05-22 | 80.700 | 80.700 | 78.510 | 80.000 | 80.000 | 124 |
| 2026-05-21 | 79.800 | 81.390 | 78.950 | 80.700 | 80.700 | 733 |
| 2026-05-20 | 80.000 | 80.000 | 79.000 | 79.800 | 79.800 | 686 |
| 2026-05-19 | 80.500 | 80.990 | 80.000 | 80.000 | 80.000 | 4,347 |
| 2026-05-18 | 80.900 | 81.400 | 80.000 | 80.500 | 80.500 | 2,446 |
| 2026-05-15 | 80.890 | 80.900 | 80.010 | 80.900 | 80.900 | 1,335 |
| 2026-05-14 | 80.000 | 80.890 | 80.000 | 80.890 | 80.890 | 372 |
| 2026-05-13 | 81.500 | 81.900 | 80.000 | 80.000 | 80.000 | 1,794 |
| 2026-05-12 | 81.000 | 81.900 | 81.000 | 81.500 | 81.500 | 343 |
| 2026-05-11 | 82.000 | 82.000 | 80.130 | 81.000 | 81.000 | 477 |
| 2026-05-08 | 82.000 | 82.200 | 80.600 | 82.000 | 82.000 | 40 |
| 2026-05-07 | 81.900 | 82.000 | 80.500 | 82.000 | 82.000 | 1,327 |
| 2026-05-06 | 81.000 | 81.990 | 80.000 | 81.900 | 81.900 | 839 |
| 2026-05-05 | 81.000 | 81.000 | 80.020 | 81.000 | 81.000 | 311 |
| 2026-05-04 | 80.900 | 82.400 | 80.010 | 81.000 | 81.000 | 422 |
| 2026-04-30 | 80.200 | 80.900 | 80.000 | 80.900 | 80.900 | 914 |
| 2026-04-29 | 81.000 | 81.650 | 80.200 | 80.200 | 80.200 | 1,694 |
| 2026-04-28 | 81.990 | 81.990 | 80.650 | 81.000 | 81.000 | 286 |
| 2026-04-27 | 81.690 | 81.990 | 80.500 | 81.990 | 81.990 | 338 |
| 2026-04-24 | 82.480 | 82.480 | 81.100 | 81.690 | 81.690 | 354 |
| 2026-04-23 | 81.750 | 82.750 | 81.000 | 82.480 | 82.480 | 1,831 |
| 2026-04-22 | 80.000 | 81.750 | 80.000 | 81.750 | 81.750 | 2,265 |
| 2026-04-21 | 80.000 | 81.450 | 80.000 | 80.000 | 80.000 | 606 |
| 2026-04-20 | 81.480 | 81.480 | 79.500 | 80.000 | 80.000 | 14,001 |
| 2026-04-17 | 80.000 | 81.990 | 78.510 | 81.480 | 81.480 | 23,855 |
| 2026-04-16 | 80.990 | 81.990 | 79.030 | 80.000 | 80.000 | 17,040 |
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.