COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 61.980 | 61.980 | 59.370 | 61.940 | 61.940 | 772 |
| 2021-12-14 | 62.000 | 62.000 | 59.200 | 61.980 | 61.980 | 1,096 |
| 2021-12-13 | 62.950 | 62.950 | 59.820 | 62.000 | 62.000 | 209 |
| 2021-12-10 | 60.000 | 62.950 | 59.890 | 62.950 | 62.950 | 2,005 |
| 2021-12-09 | 60.030 | 60.030 | 60.000 | 60.000 | 60.000 | 414 |
| 2021-12-08 | 62.930 | 62.930 | 60.030 | 60.030 | 60.030 | 10 |
| 2021-12-07 | 62.960 | 62.960 | 59.640 | 62.930 | 62.930 | 394 |
| 2021-12-06 | 59.630 | 62.970 | 59.630 | 62.960 | 62.960 | 16 |
| 2021-12-03 | 60.000 | 61.970 | 59.630 | 59.630 | 59.630 | 61 |
| 2021-12-02 | 61.000 | 62.990 | 60.000 | 60.000 | 60.000 | 454 |
| 2021-12-01 | 62.000 | 62.950 | 61.000 | 61.000 | 61.000 | 72 |
| 2021-11-30 | 59.600 | 62.900 | 59.600 | 62.000 | 62.000 | 104 |
| 2021-11-29 | 62.480 | 62.480 | 59.600 | 59.600 | 59.600 | 203 |
| 2021-11-26 | 62.200 | 62.480 | 60.600 | 62.480 | 62.480 | 55 |
| 2021-11-25 | 62.990 | 62.990 | 62.200 | 62.200 | 62.200 | 2 |
| 2021-11-24 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 0 |
| 2021-11-23 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 0 |
| 2021-11-22 | 61.000 | 62.990 | 61.000 | 62.990 | 62.990 | 93 |
| 2021-11-19 | 62.840 | 64.000 | 61.000 | 61.000 | 61.000 | 193 |
| 2021-11-17 | 61.000 | 62.840 | 60.600 | 62.840 | 62.840 | 116 |
| 2021-11-16 | 61.210 | 63.920 | 61.000 | 61.000 | 61.000 | 791 |
| 2021-11-15 | 64.000 | 64.000 | 60.560 | 61.210 | 61.210 | 145 |
| 2021-11-12 | 64.370 | 64.370 | 64.000 | 64.000 | 64.000 | 20 |
| 2021-11-11 | 64.390 | 64.390 | 64.370 | 64.370 | 64.370 | 20 |
| 2021-11-10 | 64.390 | 64.390 | 64.390 | 64.390 | 64.390 | 0 |
| 2021-11-09 | 64.390 | 64.390 | 64.390 | 64.390 | 64.390 | 14 |
| 2021-11-08 | 64.780 | 64.780 | 61.860 | 64.390 | 64.390 | 118 |
| 2021-11-05 | 64.780 | 64.780 | 64.780 | 64.780 | 64.780 | 0 |
| 2021-11-04 | 64.600 | 64.800 | 64.600 | 64.780 | 64.780 | 230 |
| 2021-11-03 | 63.990 | 64.600 | 63.970 | 64.600 | 64.600 | 526 |
| 2021-11-02 | 63.990 | 63.990 | 62.100 | 63.990 | 63.990 | 11 |
| 2021-11-01 | 64.000 | 64.000 | 63.990 | 63.990 | 63.990 | 122 |
| 2021-10-29 | 63.000 | 64.000 | 63.000 | 64.000 | 64.000 | 1,057 |
| 2021-10-28 | 61.400 | 63.500 | 61.400 | 63.000 | 63.000 | 673 |
| 2021-10-27 | 61.200 | 61.400 | 59.500 | 61.400 | 61.400 | 193,581 |
| 2021-10-26 | 61.000 | 61.400 | 61.000 | 61.200 | 61.200 | 144 |
| 2021-10-25 | 63.000 | 63.000 | 59.500 | 61.000 | 61.000 | 160,196 |
| 2021-10-22 | 63.990 | 63.990 | 63.000 | 63.000 | 63.000 | 5 |
| 2021-10-21 | 64.530 | 64.530 | 62.000 | 63.990 | 63.990 | 727 |
| 2021-10-18 | 64.490 | 64.530 | 63.000 | 64.530 | 64.530 | 3 |
| 2021-10-15 | 64.450 | 64.490 | 63.520 | 64.490 | 64.490 | 2 |
| 2021-10-14 | 64.490 | 64.490 | 63.480 | 64.450 | 64.450 | 8 |
← NewerPage 21 of 21 · 1,242 trading days
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.