COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 50.990 | 50.990 | 50.000 | 50.250 | 50.250 | 1,832 |
| 2024-10-30 | 51.980 | 51.980 | 49.510 | 50.990 | 50.990 | 2,865 |
| 2024-10-29 | 51.000 | 51.980 | 51.000 | 51.980 | 51.980 | 2,018 |
| 2024-10-28 | 51.000 | 51.980 | 50.120 | 51.000 | 51.000 | 70 |
| 2024-10-25 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 357 |
| 2024-10-24 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-10-23 | 51.990 | 52.000 | 51.000 | 51.000 | 51.000 | 603 |
| 2024-10-22 | 51.500 | 51.990 | 51.500 | 51.990 | 51.990 | 32 |
| 2024-10-21 | 52.800 | 52.800 | 50.050 | 51.500 | 51.500 | 1,162 |
| 2024-10-18 | 51.190 | 52.800 | 50.000 | 52.800 | 52.800 | 2,020 |
| 2024-10-17 | 51.000 | 51.190 | 49.000 | 51.190 | 51.190 | 1,327 |
| 2024-10-16 | 51.990 | 52.790 | 50.550 | 51.000 | 51.000 | 1,156 |
| 2024-10-15 | 52.550 | 52.550 | 51.600 | 51.990 | 51.990 | 91 |
| 2024-10-14 | 52.700 | 52.700 | 51.600 | 52.550 | 52.550 | 287 |
| 2024-10-11 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | 0 |
| 2024-10-10 | 53.000 | 53.000 | 51.660 | 52.700 | 52.700 | 217 |
| 2024-10-09 | 51.400 | 53.490 | 51.400 | 53.000 | 53.000 | 20,106 |
| 2024-10-08 | 51.200 | 51.400 | 50.000 | 51.400 | 51.400 | 1,870 |
| 2024-10-07 | 52.000 | 52.000 | 51.200 | 51.200 | 51.200 | 523 |
| 2024-10-04 | 51.800 | 53.000 | 51.400 | 52.000 | 52.000 | 889 |
| 2024-10-03 | 51.500 | 53.290 | 51.500 | 51.800 | 51.800 | 1,351 |
| 2024-10-02 | 51.500 | 52.300 | 50.800 | 51.500 | 51.500 | 1,023 |
| 2024-10-01 | 53.700 | 53.700 | 51.100 | 51.500 | 51.500 | 834 |
| 2024-09-30 | 54.000 | 54.000 | 52.200 | 53.700 | 53.700 | 351 |
| 2024-09-27 | 50.500 | 55.000 | 49.550 | 54.000 | 54.000 | 18,601 |
| 2024-09-26 | 50.980 | 50.980 | 50.000 | 50.500 | 50.500 | 911 |
| 2024-09-25 | 50.900 | 50.980 | 50.000 | 50.980 | 50.980 | 1,739 |
| 2024-09-24 | 50.990 | 50.990 | 50.900 | 50.900 | 50.900 | 356 |
| 2024-09-23 | 51.000 | 51.000 | 49.200 | 50.990 | 50.990 | 550 |
| 2024-09-20 | 51.470 | 51.490 | 50.000 | 51.000 | 51.000 | 9,227 |
| 2024-09-19 | 51.540 | 51.540 | 50.500 | 51.470 | 51.470 | 8 |
| 2024-09-18 | 51.580 | 51.580 | 50.310 | 51.540 | 51.540 | 121 |
| 2024-09-13 | 51.570 | 51.580 | 50.200 | 51.580 | 51.580 | 151 |
| 2024-09-12 | 51.560 | 51.570 | 50.110 | 51.570 | 51.570 | 760 |
| 2024-09-11 | 51.390 | 51.570 | 50.000 | 51.560 | 51.560 | 391 |
| 2024-09-10 | 51.500 | 51.560 | 49.090 | 51.390 | 51.390 | 258 |
| 2024-09-09 | 51.000 | 51.690 | 51.000 | 51.500 | 51.500 | 4 |
| 2024-09-06 | 51.700 | 51.700 | 51.000 | 51.000 | 51.000 | 11 |
| 2024-09-05 | 51.000 | 51.700 | 49.500 | 51.700 | 51.700 | 8,161 |
| 2024-09-04 | 51.980 | 51.980 | 51.000 | 51.000 | 51.000 | 212 |
| 2024-09-03 | 51.990 | 51.990 | 50.700 | 51.980 | 51.980 | 20 |
| 2024-09-02 | 52.000 | 52.000 | 50.260 | 51.990 | 51.990 | 246 |
| 2024-08-30 | 51.940 | 52.000 | 51.000 | 52.000 | 52.000 | 1,779 |
| 2024-08-29 | 51.720 | 51.940 | 51.000 | 51.940 | 51.940 | 418 |
| 2024-08-28 | 51.960 | 51.960 | 50.900 | 51.720 | 51.720 | 294 |
| 2024-08-27 | 52.390 | 52.390 | 50.210 | 51.960 | 51.960 | 45 |
| 2024-08-26 | 53.000 | 53.000 | 50.030 | 52.390 | 52.390 | 747 |
| 2024-08-23 | 52.950 | 53.000 | 52.000 | 53.000 | 53.000 | 2,069 |
| 2024-08-22 | 51.500 | 52.950 | 51.500 | 52.950 | 52.950 | 3,482 |
| 2024-08-19 | 50.500 | 51.500 | 50.500 | 51.500 | 51.500 | 206 |
| 2024-08-16 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 702 |
| 2024-08-15 | 52.000 | 52.000 | 49.600 | 50.000 | 50.000 | 2,693 |
| 2024-08-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 6 |
| 2024-08-12 | 52.000 | 52.490 | 51.330 | 52.000 | 52.000 | 81 |
| 2024-08-09 | 52.000 | 52.490 | 52.000 | 52.000 | 52.000 | 2,190 |
| 2024-08-08 | 52.990 | 52.990 | 51.600 | 52.000 | 52.000 | 261 |
| 2024-08-07 | 53.000 | 53.000 | 51.130 | 52.990 | 52.990 | 297 |
| 2024-08-06 | 53.000 | 53.000 | 52.990 | 53.000 | 53.000 | 25 |
| 2024-08-05 | 53.730 | 53.730 | 52.100 | 53.000 | 53.000 | 2,514 |
| 2024-08-02 | 53.450 | 53.730 | 51.040 | 53.730 | 53.730 | 1,437 |
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.