COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 82.990 | 83.490 | 80.990 | 80.990 | 80.990 | 10,686 |
| 2026-04-14 | 81.000 | 83.540 | 81.000 | 82.990 | 82.990 | 1,544 |
| 2026-04-13 | 81.000 | 81.450 | 80.020 | 81.000 | 81.000 | 1,160 |
| 2026-04-10 | 80.520 | 82.000 | 80.520 | 81.000 | 81.000 | 8,259 |
| 2026-04-09 | 81.000 | 82.950 | 80.100 | 80.520 | 80.520 | 1,457 |
| 2026-04-08 | 81.460 | 84.460 | 80.000 | 81.000 | 81.000 | 21,768 |
| 2026-04-07 | 81.760 | 81.760 | 80.000 | 81.460 | 81.460 | 1,901 |
| 2026-04-06 | 80.990 | 81.970 | 79.600 | 81.760 | 81.760 | 3,837 |
| 2026-04-03 | 80.600 | 81.990 | 80.500 | 80.990 | 80.990 | 4,296 |
| 2026-04-02 | 80.900 | 81.990 | 80.200 | 80.600 | 80.600 | 1,571 |
| 2026-04-01 | 81.000 | 82.000 | 80.900 | 80.900 | 80.900 | 85,938 |
| 2026-03-31 | 81.940 | 82.900 | 80.750 | 81.000 | 81.000 | 2,521 |
| 2026-03-30 | 83.000 | 84.010 | 80.500 | 81.940 | 81.940 | 3,368 |
| 2026-03-27 | 84.500 | 85.000 | 83.000 | 83.000 | 83.000 | 3,375 |
| 2026-03-26 | 84.900 | 85.000 | 82.000 | 84.500 | 84.500 | 2,476 |
| 2026-03-25 | 85.500 | 85.500 | 82.700 | 84.900 | 84.900 | 413 |
| 2026-03-24 | 85.800 | 86.000 | 83.440 | 85.500 | 85.500 | 310 |
| 2026-03-19 | 85.840 | 85.990 | 84.000 | 85.800 | 85.800 | 242 |
| 2026-03-18 | 86.000 | 86.000 | 83.120 | 85.840 | 85.840 | 794 |
| 2026-03-17 | 85.900 | 86.000 | 83.110 | 86.000 | 86.000 | 1,357 |
| 2026-03-16 | 82.500 | 85.900 | 82.500 | 85.900 | 85.900 | 710 |
| 2026-03-13 | 84.000 | 86.900 | 82.500 | 82.500 | 82.500 | 10,105 |
| 2026-03-12 | 84.000 | 87.560 | 84.000 | 84.000 | 84.000 | 10,370 |
| 2026-03-11 | 85.000 | 91.000 | 84.000 | 84.000 | 84.000 | 5,591 |
| 2026-03-10 | 86.950 | 92.300 | 85.000 | 85.000 | 85.000 | 10,874 |
| 2026-03-09 | 89.980 | 89.980 | 84.000 | 86.950 | 86.950 | 1,361 |
| 2026-03-06 | 90.000 | 91.000 | 88.000 | 89.980 | 89.980 | 7,463 |
| 2026-03-05 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 2,711 |
| 2026-03-04 | 80.000 | 86.000 | 77.000 | 85.000 | 85.000 | 4,562 |
| 2026-03-03 | 83.000 | 85.000 | 80.000 | 80.000 | 80.000 | 15,447 |
| 2026-03-02 | 90.000 | 90.000 | 82.000 | 83.000 | 83.000 | 5,851 |
| 2026-02-27 | 92.000 | 92.980 | 88.000 | 90.000 | 90.000 | 7,456 |
| 2026-02-26 | 92.750 | 93.500 | 92.000 | 92.000 | 92.000 | 20,642 |
| 2026-02-25 | 93.790 | 93.790 | 92.750 | 92.750 | 92.750 | 6,682 |
| 2026-02-24 | 92.750 | 93.930 | 92.750 | 93.790 | 93.790 | 6,016 |
| 2026-02-23 | 92.500 | 93.900 | 91.400 | 92.750 | 92.750 | 6,956 |
| 2026-02-20 | 92.000 | 92.500 | 91.000 | 92.500 | 92.500 | 10,421 |
| 2026-02-19 | 91.500 | 92.990 | 91.500 | 92.000 | 92.000 | 4,670 |
| 2026-02-18 | 89.980 | 91.500 | 89.000 | 91.500 | 91.500 | 8,371 |
| 2026-02-17 | 90.000 | 90.600 | 89.980 | 89.980 | 89.980 | 3,851 |
| 2026-02-16 | 90.000 | 90.600 | 88.000 | 90.000 | 90.000 | 5,813 |
| 2026-02-13 | 89.500 | 90.000 | 88.010 | 90.000 | 90.000 | 12,418 |
| 2026-02-12 | 84.000 | 90.000 | 84.000 | 89.500 | 89.500 | 22,517 |
| 2026-02-11 | 84.000 | 85.000 | 84.000 | 84.000 | 84.000 | 475 |
| 2026-02-10 | 84.940 | 84.980 | 83.210 | 84.000 | 84.000 | 853 |
| 2026-02-09 | 85.000 | 85.700 | 83.200 | 84.940 | 84.940 | 1,495 |
| 2026-02-06 | 81.500 | 85.000 | 81.000 | 85.000 | 85.000 | 6,653 |
| 2026-02-05 | 84.420 | 84.420 | 81.500 | 81.500 | 81.500 | 3,646 |
| 2026-02-04 | 84.990 | 84.990 | 82.000 | 84.420 | 84.420 | 383 |
| 2026-02-03 | 84.000 | 84.990 | 83.000 | 84.990 | 84.990 | 1,063 |
| 2026-02-02 | 85.600 | 85.600 | 82.500 | 84.000 | 84.000 | 1,367 |
| 2026-01-30 | 85.000 | 85.600 | 83.000 | 85.600 | 85.600 | 5,249 |
| 2026-01-29 | 85.000 | 85.890 | 84.000 | 85.000 | 85.000 | 1,131 |
| 2026-01-28 | 82.000 | 85.000 | 82.000 | 85.000 | 85.000 | 1,951 |
| 2026-01-27 | 82.000 | 83.000 | 80.600 | 82.000 | 82.000 | 1,181 |
| 2026-01-26 | 85.600 | 85.600 | 81.000 | 82.000 | 82.000 | 11,253 |
| 2026-01-23 | 85.000 | 85.600 | 83.100 | 85.600 | 85.600 | 2,105 |
| 2026-01-22 | 84.000 | 85.000 | 83.000 | 85.000 | 85.000 | 740 |
| 2026-01-21 | 83.990 | 85.000 | 83.000 | 84.000 | 84.000 | 1,433 |
| 2026-01-20 | 84.920 | 84.940 | 83.500 | 83.990 | 83.990 | 2,617 |
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.