COLORADO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	59.750	60.000	58.010	59.850	59.850	4,423
2025-04-24	58.560	59.990	58.000	59.750	59.750	13,112
2025-04-23	60.000	60.000	58.500	58.560	58.560	726
2025-04-22	60.000	60.440	59.000	60.000	60.000	972
2025-04-21	60.490	60.490	59.020	60.000	60.000	107
2025-04-18	60.500	60.500	59.020	60.490	60.490	2,134
2025-04-17	60.000	60.500	59.000	60.500	60.500	14,980
2025-04-16	61.900	61.900	60.000	60.000	60.000	1,882
2025-04-15	59.490	61.900	58.000	61.900	61.900	3,678
2025-04-14	59.000	59.490	57.320	59.490	59.490	766
2025-04-11	59.500	59.500	59.000	59.000	59.000	1,074
2025-04-10	59.600	61.000	59.500	59.500	59.500	2,503
2025-04-09	59.000	60.000	55.100	59.600	59.600	2,722
2025-04-08	57.500	59.980	57.000	59.000	59.000	3,645
2025-04-07	62.300	62.300	57.500	57.500	57.500	9,947
2025-04-04	61.100	62.300	60.410	62.300	62.300	3,044
2025-04-03	63.000	63.000	60.900	61.100	61.100	767
2025-04-02	62.890	64.380	62.890	63.000	63.000	135
2025-03-28	61.900	62.890	60.500	62.890	62.890	7,417
2025-03-27	61.000	62.980	60.000	61.900	61.900	8,320
2025-03-26	62.530	64.000	61.000	61.000	61.000	12,865
2025-03-25	64.000	64.000	61.500	62.530	62.530	11,056
2025-03-24	65.500	65.950	61.000	64.000	64.000	1,312
2025-03-21	64.890	67.800	63.000	65.500	65.500	10,079
2025-03-20	59.000	64.890	59.000	64.890	64.890	20,973
2025-03-19	60.000	60.000	57.330	59.000	59.000	1,100
2025-03-18	58.690	60.000	58.020	60.000	60.000	12,566
2025-03-17	58.690	58.690	58.690	58.690	58.690	118
2025-03-14	58.500	58.690	57.650	58.690	58.690	1,010
2025-03-13	58.700	58.700	57.580	58.500	58.500	56
2025-03-12	58.900	58.900	58.700	58.700	58.700	16
2025-03-11	58.990	58.990	57.420	58.900	58.900	464
2025-03-10	58.000	58.990	57.350	58.990	58.990	2,175
2025-03-07	58.990	58.990	58.000	58.000	58.000	4,421
2025-03-06	59.330	59.340	58.990	58.990	58.990	29
2025-03-05	59.340	59.340	57.500	59.330	59.330	35
2025-03-04	57.500	59.400	57.500	59.340	59.340	423
2025-03-03	59.480	59.490	57.500	57.500	57.500	8,265
2025-02-28	58.700	59.490	57.530	59.480	59.480	4,931
2025-02-27	59.000	59.500	58.700	58.700	58.700	1,109
2025-02-26	59.000	59.500	58.020	59.000	59.000	234
2025-02-25	59.700	59.700	58.020	59.000	59.000	290
2025-02-24	59.700	59.700	59.700	59.700	59.700	112
2025-02-21	59.000	59.700	57.320	59.700	59.700	3,611
2025-02-20	57.500	59.000	57.200	59.000	59.000	3,954
2025-02-19	57.500	57.970	57.200	57.500	57.500	504
2025-02-18	59.000	59.000	57.200	57.500	57.500	27,864
2025-02-17	60.490	60.790	59.000	59.000	59.000	535
2025-02-14	60.500	60.500	58.500	60.490	60.490	310
2025-02-13	59.750	60.500	59.750	60.500	60.500	876
2025-02-12	58.610	59.750	58.610	59.750	59.750	1,027
2025-02-11	58.600	59.490	58.600	58.610	58.610	32
2025-02-10	59.500	59.790	58.030	58.600	58.600	1,636
2025-02-07	58.300	59.780	58.000	59.500	59.500	5,030
2025-02-06	59.790	59.790	58.250	58.300	58.300	110
2025-02-05	59.900	59.900	58.110	59.790	59.790	392
2025-02-04	59.990	60.000	59.000	59.900	59.900	3,118
2025-02-03	59.500	59.990	59.150	59.990	59.990	494
2025-01-31	61.000	61.000	59.500	59.500	59.500	443
2025-01-30	59.500	61.000	59.500	61.000	61.000	1,360

← NewerPage 7 of 21 · 1,241 trading daysOlder →

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.