COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 84.980 | 85.890 | 83.000 | 84.920 | 84.920 | 1,790 |
| 2026-01-16 | 83.900 | 85.000 | 83.010 | 84.980 | 84.980 | 758 |
| 2026-01-15 | 85.000 | 85.990 | 83.900 | 83.900 | 83.900 | 1,168 |
| 2026-01-13 | 84.500 | 86.290 | 84.500 | 85.000 | 85.000 | 2,120 |
| 2026-01-12 | 86.000 | 86.000 | 84.000 | 84.500 | 84.500 | 791 |
| 2026-01-09 | 85.800 | 86.000 | 84.120 | 86.000 | 86.000 | 9,058 |
| 2026-01-08 | 85.000 | 86.000 | 85.000 | 85.800 | 85.800 | 2,078 |
| 2026-01-07 | 85.790 | 86.000 | 85.000 | 85.000 | 85.000 | 2,180 |
| 2026-01-06 | 85.400 | 85.970 | 83.230 | 85.790 | 85.790 | 784 |
| 2026-01-05 | 83.990 | 86.490 | 83.200 | 85.400 | 85.400 | 1,068 |
| 2026-01-02 | 85.790 | 86.000 | 82.000 | 83.990 | 83.990 | 4,670 |
| 2025-12-31 | 86.000 | 86.370 | 82.100 | 85.790 | 85.790 | 701 |
| 2025-12-30 | 86.000 | 86.000 | 84.000 | 86.000 | 86.000 | 8,673 |
| 2025-12-29 | 85.200 | 86.000 | 81.110 | 86.000 | 86.000 | 9,349 |
| 2025-12-26 | 83.200 | 85.200 | 81.500 | 85.200 | 85.200 | 10,771 |
| 2025-12-25 | 81.010 | 83.480 | 81.010 | 83.200 | 83.200 | 4,888 |
| 2025-12-24 | 83.900 | 83.900 | 81.010 | 81.010 | 81.010 | 1,610 |
| 2025-12-23 | 84.400 | 84.400 | 82.500 | 83.900 | 83.900 | 2,341 |
| 2025-12-22 | 84.000 | 85.000 | 83.750 | 84.400 | 84.400 | 678 |
| 2025-12-19 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 3,111 |
| 2025-12-18 | 81.200 | 82.380 | 81.200 | 82.000 | 82.000 | 652 |
| 2025-12-17 | 82.900 | 82.900 | 81.000 | 81.200 | 81.200 | 518 |
| 2025-12-16 | 82.400 | 82.990 | 81.050 | 82.900 | 82.900 | 361 |
| 2025-12-15 | 82.100 | 82.500 | 80.220 | 82.400 | 82.400 | 17,806 |
| 2025-12-12 | 81.000 | 82.100 | 80.000 | 82.100 | 82.100 | 3,978 |
| 2025-12-11 | 81.000 | 81.500 | 80.150 | 81.000 | 81.000 | 444 |
| 2025-12-10 | 80.300 | 82.000 | 80.150 | 81.000 | 81.000 | 468 |
| 2025-12-09 | 80.160 | 81.000 | 80.160 | 80.300 | 80.300 | 1,228 |
| 2025-12-08 | 81.120 | 82.400 | 80.160 | 80.160 | 80.160 | 2,210 |
| 2025-12-05 | 81.060 | 81.500 | 81.030 | 81.120 | 81.120 | 795 |
| 2025-12-04 | 81.010 | 82.500 | 81.010 | 81.060 | 81.060 | 502 |
| 2025-12-03 | 81.020 | 82.000 | 81.000 | 81.010 | 81.010 | 1,392 |
| 2025-12-02 | 82.500 | 82.990 | 81.000 | 81.020 | 81.020 | 1,703 |
| 2025-12-01 | 82.000 | 83.980 | 81.100 | 82.500 | 82.500 | 665 |
| 2025-11-28 | 82.210 | 83.000 | 82.000 | 82.000 | 82.000 | 2,688 |
| 2025-11-27 | 84.400 | 84.490 | 82.210 | 82.210 | 82.210 | 1,209 |
| 2025-11-26 | 84.500 | 84.500 | 82.000 | 84.400 | 84.400 | 521 |
| 2025-11-25 | 85.500 | 85.500 | 82.500 | 84.500 | 84.500 | 1,127 |
| 2025-11-24 | 86.900 | 86.900 | 81.510 | 85.500 | 85.500 | 488 |
| 2025-11-21 | 82.010 | 86.900 | 80.010 | 86.900 | 86.900 | 6,570 |
| 2025-11-20 | 82.990 | 82.990 | 81.100 | 82.010 | 82.010 | 1,122 |
| 2025-11-19 | 85.100 | 85.100 | 81.000 | 82.990 | 82.990 | 17,997 |
| 2025-11-17 | 85.400 | 86.940 | 85.000 | 85.100 | 85.100 | 2,391 |
| 2025-11-14 | 87.200 | 87.200 | 85.050 | 85.400 | 85.400 | 1,921 |
| 2025-11-13 | 85.000 | 87.890 | 83.500 | 87.200 | 87.200 | 1,110 |
| 2025-11-12 | 85.000 | 87.000 | 83.140 | 85.000 | 85.000 | 584 |
| 2025-11-11 | 87.000 | 87.000 | 84.000 | 85.000 | 85.000 | 4,772 |
| 2025-11-10 | 88.000 | 88.990 | 87.000 | 87.000 | 87.000 | 2,179 |
| 2025-11-07 | 86.500 | 89.000 | 86.000 | 88.000 | 88.000 | 20,448 |
| 2025-11-05 | 87.000 | 88.200 | 86.500 | 86.500 | 86.500 | 6,037 |
| 2025-11-04 | 89.700 | 90.000 | 87.000 | 87.000 | 87.000 | 6,382 |
| 2025-11-03 | 89.470 | 90.990 | 88.000 | 89.700 | 89.700 | 6,979 |
| 2025-10-31 | 89.500 | 89.500 | 87.500 | 89.470 | 89.470 | 3,130 |
| 2025-10-30 | 89.980 | 90.000 | 88.030 | 89.500 | 89.500 | 1,735 |
| 2025-10-29 | 88.000 | 90.000 | 88.000 | 89.980 | 89.980 | 3,069 |
| 2025-10-28 | 87.110 | 88.000 | 86.000 | 88.000 | 88.000 | 8,935 |
| 2025-10-27 | 88.000 | 91.390 | 87.000 | 87.110 | 87.110 | 68,605 |
| 2025-10-24 | 89.540 | 91.500 | 88.000 | 88.000 | 88.000 | 8,156 |
| 2025-10-23 | 90.000 | 92.500 | 89.540 | 89.540 | 89.540 | 17,064 |
| 2025-10-22 | 89.800 | 92.300 | 89.800 | 90.000 | 90.000 | 5,449 |
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.