COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 60.000 | 63.590 | 60.000 | 63.300 | 63.300 | 313 |
| 2022-03-09 | 60.000 | 63.000 | 60.000 | 60.000 | 60.000 | 2,964 |
| 2022-03-08 | 60.700 | 61.000 | 60.000 | 60.000 | 60.000 | 3,764 |
| 2022-03-07 | 62.600 | 65.000 | 60.000 | 60.700 | 60.700 | 273 |
| 2022-03-04 | 65.900 | 65.900 | 62.600 | 62.600 | 62.600 | 1,043 |
| 2022-03-03 | 64.000 | 65.900 | 64.000 | 65.900 | 65.900 | 4 |
| 2022-03-02 | 68.000 | 68.000 | 63.930 | 64.000 | 64.000 | 779 |
| 2022-03-01 | 68.290 | 68.990 | 68.000 | 68.000 | 68.000 | 131 |
| 2022-02-28 | 68.300 | 68.300 | 68.290 | 68.290 | 68.290 | 5 |
| 2022-02-25 | 64.900 | 68.300 | 64.900 | 68.300 | 68.300 | 448 |
| 2022-02-24 | 67.190 | 68.990 | 64.900 | 64.900 | 64.900 | 384 |
| 2022-02-23 | 68.000 | 69.000 | 67.190 | 67.190 | 67.190 | 5,003 |
| 2022-02-22 | 69.980 | 69.980 | 68.000 | 68.000 | 68.000 | 439 |
| 2022-02-21 | 69.500 | 69.980 | 68.000 | 69.980 | 69.980 | 299 |
| 2022-02-18 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2022-02-17 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 245 |
| 2022-02-16 | 69.000 | 69.500 | 69.000 | 69.500 | 69.500 | 1,789 |
| 2022-02-15 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-02-14 | 69.700 | 69.700 | 69.000 | 69.000 | 69.000 | 35 |
| 2022-02-11 | 69.700 | 69.700 | 69.700 | 69.700 | 69.700 | 5 |
| 2022-02-10 | 69.680 | 69.700 | 68.600 | 69.700 | 69.700 | 60 |
| 2022-02-09 | 68.000 | 69.700 | 68.000 | 69.680 | 69.680 | 149 |
| 2022-02-08 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 20 |
| 2022-02-07 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 118 |
| 2022-02-04 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2022-02-03 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2 |
| 2022-02-02 | 68.400 | 68.400 | 67.000 | 68.000 | 68.000 | 77 |
| 2022-02-01 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 0 |
| 2022-01-31 | 68.500 | 68.500 | 67.000 | 68.400 | 68.400 | 17 |
| 2022-01-28 | 69.000 | 69.000 | 68.500 | 68.500 | 68.500 | 15,001 |
| 2022-01-27 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 221 |
| 2022-01-26 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-25 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-24 | 70.000 | 70.000 | 67.910 | 69.000 | 69.000 | 114 |
| 2022-01-21 | 69.000 | 70.000 | 66.410 | 70.000 | 70.000 | 1,504 |
| 2022-01-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-19 | 68.050 | 69.000 | 68.000 | 69.000 | 69.000 | 1,648 |
| 2022-01-18 | 66.110 | 68.050 | 66.110 | 68.050 | 68.050 | 2 |
| 2022-01-17 | 68.050 | 68.050 | 66.110 | 66.110 | 66.110 | 10,501 |
| 2022-01-14 | 67.910 | 68.050 | 67.910 | 68.050 | 68.050 | 8 |
| 2022-01-13 | 67.910 | 67.910 | 67.910 | 67.910 | 67.910 | 0 |
| 2022-01-12 | 67.910 | 67.910 | 67.910 | 67.910 | 67.910 | 0 |
| 2022-01-10 | 67.910 | 67.910 | 67.910 | 67.910 | 67.910 | 0 |
| 2022-01-07 | 67.900 | 67.910 | 63.900 | 67.910 | 67.910 | 866 |
| 2022-01-06 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2022-01-05 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2022-01-04 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2022-01-03 | 68.000 | 68.000 | 63.950 | 67.900 | 67.900 | 143 |
| 2021-12-31 | 66.500 | 68.000 | 66.500 | 68.000 | 68.000 | 8,340 |
| 2021-12-30 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-29 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-28 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-27 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-24 | 62.750 | 66.500 | 62.750 | 66.500 | 66.500 | 2,877 |
| 2021-12-23 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2021-12-22 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2021-12-21 | 62.780 | 62.780 | 62.000 | 62.750 | 62.750 | 13 |
| 2021-12-20 | 62.790 | 62.790 | 62.590 | 62.780 | 62.780 | 50 |
| 2021-12-17 | 61.940 | 62.800 | 61.900 | 62.790 | 62.790 | 2,918 |
| 2021-12-16 | 61.940 | 61.940 | 61.940 | 61.940 | 61.940 | 0 |
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.