COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 61.000 | 62.000 | 60.600 | 61.100 | 61.100 | 1,372 |
| 2025-07-21 | 62.200 | 62.290 | 61.000 | 61.000 | 61.000 | 280 |
| 2025-07-18 | 61.010 | 62.300 | 61.000 | 62.200 | 62.200 | 1,177 |
| 2025-07-17 | 61.970 | 61.970 | 61.010 | 61.010 | 61.010 | 2,953 |
| 2025-07-16 | 62.000 | 62.000 | 60.640 | 61.970 | 61.970 | 390 |
| 2025-07-15 | 61.950 | 62.440 | 61.950 | 62.000 | 62.000 | 32 |
| 2025-07-14 | 62.500 | 62.500 | 60.630 | 61.950 | 61.950 | 2,154 |
| 2025-07-11 | 62.590 | 62.850 | 61.500 | 62.500 | 62.500 | 1,935 |
| 2025-07-10 | 61.500 | 62.590 | 61.500 | 62.590 | 62.590 | 4,686 |
| 2025-07-09 | 62.000 | 62.500 | 61.000 | 61.500 | 61.500 | 898 |
| 2025-07-08 | 60.500 | 62.000 | 60.020 | 62.000 | 62.000 | 1,834 |
| 2025-07-07 | 61.000 | 62.000 | 60.500 | 60.500 | 60.500 | 4,095 |
| 2025-07-04 | 61.120 | 62.600 | 60.750 | 61.000 | 61.000 | 3,767 |
| 2025-07-03 | 63.130 | 63.130 | 61.000 | 61.120 | 61.120 | 6,136 |
| 2025-07-02 | 62.010 | 64.500 | 61.050 | 63.130 | 63.130 | 5,778 |
| 2025-07-01 | 63.900 | 65.000 | 61.000 | 62.010 | 62.010 | 3,788 |
| 2025-06-30 | 64.000 | 68.000 | 63.000 | 63.900 | 63.900 | 15,403 |
| 2025-06-26 | 59.020 | 64.920 | 59.020 | 64.000 | 64.000 | 18,742 |
| 2025-06-25 | 61.000 | 61.000 | 58.520 | 59.020 | 59.020 | 833 |
| 2025-06-24 | 60.000 | 61.930 | 60.000 | 61.000 | 61.000 | 1,738 |
| 2025-06-23 | 60.600 | 60.600 | 58.220 | 60.000 | 60.000 | 593 |
| 2025-06-20 | 60.000 | 60.800 | 59.000 | 60.600 | 60.600 | 973 |
| 2025-06-19 | 60.790 | 60.790 | 58.000 | 60.000 | 60.000 | 2,835 |
| 2025-06-18 | 59.990 | 61.000 | 59.000 | 60.790 | 60.790 | 896 |
| 2025-06-17 | 59.080 | 60.000 | 59.080 | 59.990 | 59.990 | 768 |
| 2025-06-16 | 60.000 | 60.500 | 59.000 | 59.080 | 59.080 | 76 |
| 2025-06-13 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 7,790 |
| 2025-06-12 | 63.000 | 63.980 | 61.490 | 62.000 | 62.000 | 941 |
| 2025-06-11 | 63.000 | 63.400 | 62.500 | 63.000 | 63.000 | 1,661 |
| 2025-06-10 | 63.980 | 63.980 | 61.270 | 63.000 | 63.000 | 445 |
| 2025-06-06 | 64.300 | 64.300 | 63.500 | 63.980 | 63.980 | 10,951 |
| 2025-06-05 | 63.000 | 64.710 | 62.000 | 64.300 | 64.300 | 10,296 |
| 2025-06-04 | 62.800 | 64.000 | 62.770 | 63.000 | 63.000 | 11,260 |
| 2025-06-03 | 62.860 | 62.860 | 60.150 | 62.800 | 62.800 | 2,497 |
| 2025-06-02 | 62.500 | 63.000 | 62.490 | 63.000 | 63.000 | 1,869 |
| 2025-05-30 | 62.500 | 63.490 | 62.500 | 62.500 | 62.500 | 2,184 |
| 2025-05-29 | 61.000 | 62.500 | 60.970 | 62.500 | 62.500 | 15,989 |
| 2025-05-28 | 61.180 | 61.180 | 59.350 | 61.000 | 61.000 | 2,695 |
| 2025-05-27 | 59.100 | 61.990 | 59.100 | 61.180 | 61.180 | 6,671 |
| 2025-05-26 | 61.180 | 61.180 | 59.000 | 59.100 | 59.100 | 398 |
| 2025-05-23 | 60.800 | 61.180 | 59.000 | 61.180 | 61.180 | 5,667 |
| 2025-05-22 | 60.900 | 60.900 | 59.500 | 60.800 | 60.800 | 490 |
| 2025-05-21 | 61.200 | 61.200 | 59.350 | 60.900 | 60.900 | 284 |
| 2025-05-20 | 61.000 | 61.450 | 60.000 | 61.200 | 61.200 | 872 |
| 2025-05-19 | 60.300 | 61.000 | 59.300 | 61.000 | 61.000 | 404 |
| 2025-05-16 | 61.690 | 61.690 | 59.500 | 60.300 | 60.300 | 45,000 |
| 2025-05-15 | 61.700 | 61.700 | 60.000 | 61.690 | 61.690 | 818 |
| 2025-05-14 | 61.390 | 62.000 | 59.400 | 61.700 | 61.700 | 6,440 |
| 2025-05-13 | 59.570 | 61.480 | 59.060 | 61.390 | 61.390 | 23,671 |
| 2025-05-12 | 59.480 | 59.570 | 59.000 | 59.570 | 59.570 | 4,159 |
| 2025-05-09 | 59.490 | 59.570 | 59.000 | 59.480 | 59.480 | 4,883 |
| 2025-05-08 | 59.490 | 59.490 | 59.490 | 59.490 | 59.490 | 8 |
| 2025-05-07 | 58.510 | 59.490 | 58.510 | 59.490 | 59.490 | 1,828 |
| 2025-05-06 | 58.720 | 59.830 | 58.510 | 58.510 | 58.510 | 384 |
| 2025-05-05 | 58.510 | 58.730 | 58.510 | 58.720 | 58.720 | 419 |
| 2025-05-02 | 59.470 | 59.700 | 58.510 | 58.510 | 58.510 | 56 |
| 2025-04-30 | 59.480 | 59.480 | 58.300 | 59.470 | 59.470 | 54 |
| 2025-04-29 | 59.500 | 59.790 | 57.110 | 59.480 | 59.480 | 3,863 |
| 2025-04-28 | 59.850 | 59.850 | 58.030 | 59.500 | 59.500 | 103 |
| 2025-04-25 | 59.750 | 60.000 | 58.010 | 59.850 | 59.850 | 4,423 |
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.