COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 59.390 | 59.500 | 59.000 | 59.500 | 59.500 | 5,597 |
| 2025-01-28 | 59.500 | 59.500 | 58.010 | 59.390 | 59.390 | 605 |
| 2025-01-27 | 59.000 | 59.500 | 58.000 | 59.500 | 59.500 | 134 |
| 2025-01-24 | 59.670 | 61.000 | 57.720 | 59.000 | 59.000 | 5,333 |
| 2025-01-23 | 58.010 | 59.680 | 57.420 | 59.670 | 59.670 | 83 |
| 2025-01-22 | 59.800 | 59.800 | 58.000 | 58.010 | 58.010 | 612 |
| 2025-01-21 | 59.900 | 59.900 | 58.800 | 59.800 | 59.800 | 1,034 |
| 2025-01-20 | 60.000 | 60.000 | 59.000 | 59.900 | 59.900 | 347 |
| 2025-01-17 | 60.400 | 60.400 | 59.000 | 60.000 | 60.000 | 28,493 |
| 2025-01-16 | 60.490 | 60.490 | 60.000 | 60.400 | 60.400 | 555 |
| 2025-01-15 | 60.990 | 60.990 | 59.060 | 60.490 | 60.490 | 740 |
| 2025-01-13 | 61.000 | 61.370 | 60.000 | 60.990 | 60.990 | 113 |
| 2025-01-10 | 61.940 | 61.940 | 60.000 | 61.000 | 61.000 | 156 |
| 2025-01-09 | 60.580 | 61.940 | 58.560 | 61.940 | 61.940 | 961 |
| 2025-01-08 | 60.000 | 61.000 | 58.000 | 60.580 | 60.580 | 1,159 |
| 2025-01-07 | 59.000 | 60.000 | 57.050 | 60.000 | 60.000 | 2,006 |
| 2025-01-06 | 61.980 | 61.980 | 58.650 | 59.000 | 59.000 | 2,089 |
| 2025-01-03 | 58.850 | 62.000 | 58.650 | 61.980 | 61.980 | 2,751 |
| 2025-01-02 | 56.000 | 59.000 | 56.000 | 58.850 | 58.850 | 3,733 |
| 2024-12-31 | 54.990 | 56.000 | 53.510 | 56.000 | 56.000 | 690 |
| 2024-12-30 | 53.500 | 56.400 | 53.500 | 54.990 | 54.990 | 4,865 |
| 2024-12-27 | 53.000 | 53.500 | 53.000 | 53.500 | 53.500 | 305 |
| 2024-12-26 | 52.900 | 53.000 | 51.700 | 53.000 | 53.000 | 2,162 |
| 2024-12-25 | 52.970 | 52.970 | 51.900 | 52.900 | 52.900 | 72 |
| 2024-12-24 | 52.970 | 52.970 | 52.970 | 52.970 | 52.970 | 0 |
| 2024-12-23 | 52.970 | 52.970 | 52.970 | 52.970 | 52.970 | 6 |
| 2024-12-20 | 53.000 | 53.000 | 52.000 | 52.970 | 52.970 | 2,799 |
| 2024-12-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-12-18 | 51.900 | 53.000 | 51.900 | 53.000 | 53.000 | 581 |
| 2024-12-17 | 53.000 | 53.000 | 51.650 | 51.900 | 51.900 | 127 |
| 2024-12-16 | 53.000 | 53.040 | 51.100 | 53.000 | 53.000 | 242 |
| 2024-12-13 | 52.290 | 53.000 | 52.000 | 53.000 | 53.000 | 1,396 |
| 2024-12-12 | 52.300 | 52.300 | 51.000 | 52.290 | 52.290 | 471 |
| 2024-12-11 | 52.000 | 52.500 | 50.550 | 52.300 | 52.300 | 574 |
| 2024-12-10 | 51.510 | 52.000 | 51.510 | 52.000 | 52.000 | 30 |
| 2024-12-09 | 52.500 | 52.500 | 51.510 | 51.510 | 51.510 | 111 |
| 2024-12-06 | 52.720 | 52.720 | 51.210 | 52.500 | 52.500 | 401 |
| 2024-12-05 | 52.500 | 52.720 | 51.200 | 52.720 | 52.720 | 900 |
| 2024-12-04 | 52.790 | 52.790 | 51.400 | 52.500 | 52.500 | 155 |
| 2024-12-03 | 52.380 | 52.790 | 52.380 | 52.790 | 52.790 | 94 |
| 2024-12-02 | 52.520 | 52.520 | 51.220 | 52.380 | 52.380 | 65 |
| 2024-11-29 | 51.260 | 52.830 | 51.260 | 52.520 | 52.520 | 61 |
| 2024-11-28 | 52.500 | 52.840 | 51.260 | 51.260 | 51.260 | 804 |
| 2024-11-27 | 52.690 | 52.850 | 52.500 | 52.500 | 52.500 | 1,373 |
| 2024-11-26 | 52.600 | 52.690 | 51.000 | 52.690 | 52.690 | 1,265 |
| 2024-11-25 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2024-11-22 | 52.470 | 52.680 | 52.470 | 52.600 | 52.600 | 2,138 |
| 2024-11-21 | 51.060 | 52.850 | 51.060 | 52.470 | 52.470 | 204 |
| 2024-11-20 | 51.000 | 51.060 | 51.000 | 51.060 | 51.060 | 107 |
| 2024-11-19 | 52.520 | 52.520 | 51.000 | 51.000 | 51.000 | 5,664 |
| 2024-11-15 | 52.500 | 52.520 | 51.000 | 52.520 | 52.520 | 6,236 |
| 2024-11-14 | 50.210 | 52.500 | 50.210 | 52.500 | 52.500 | 2 |
| 2024-11-13 | 52.900 | 52.900 | 50.210 | 50.210 | 50.210 | 910 |
| 2024-11-12 | 52.000 | 52.900 | 52.000 | 52.900 | 52.900 | 634 |
| 2024-11-11 | 50.400 | 52.000 | 50.400 | 52.000 | 52.000 | 7,616 |
| 2024-11-08 | 51.890 | 51.890 | 50.100 | 50.400 | 50.400 | 1,261 |
| 2024-11-07 | 50.500 | 51.900 | 50.500 | 51.890 | 51.890 | 23 |
| 2024-11-05 | 51.880 | 51.880 | 50.500 | 50.500 | 50.500 | 1 |
| 2024-11-04 | 50.990 | 51.880 | 50.990 | 51.880 | 51.880 | 294 |
| 2024-11-01 | 50.250 | 50.990 | 49.610 | 50.990 | 50.990 | 35,906 |
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.