COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 75.500 | 77.600 | 75.200 | 75.700 | 75.700 | 49 |
| 2026-10-14 | 77.000 | 77.450 | 75.250 | 75.500 | 75.500 | 1,366 |
| 2026-10-13 | 77.790 | 77.920 | 75.030 | 77.000 | 77.000 | 421 |
| 2026-10-12 | 75.500 | 78.000 | 75.000 | 77.790 | 77.790 | 132 |
| 2026-10-09 | 77.000 | 78.930 | 74.500 | 75.500 | 75.500 | 306 |
| 2026-10-08 | 77.800 | 77.800 | 77.000 | 77.000 | 77.000 | 121 |
| 2026-10-07 | 75.800 | 77.970 | 74.000 | 77.800 | 77.800 | 1,840 |
| 2026-10-06 | 77.000 | 79.800 | 75.000 | 75.800 | 75.800 | 1,398 |
| 2026-10-05 | 77.990 | 78.450 | 76.300 | 77.000 | 77.000 | 99 |
| 2026-10-02 | 77.500 | 78.990 | 75.700 | 77.990 | 77.990 | 3,922 |
| 2026-10-01 | 80.000 | 80.000 | 77.500 | 77.500 | 77.500 | 32 |
| 2026-09-30 | 79.000 | 80.000 | 77.100 | 80.000 | 80.000 | 2,067 |
| 2026-09-29 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 37 |
| 2026-09-28 | 79.700 | 79.700 | 77.000 | 78.000 | 78.000 | 214 |
| 2026-09-25 | 80.000 | 80.000 | 76.760 | 79.700 | 79.700 | 1,062 |
| 2026-09-24 | 79.590 | 80.000 | 76.000 | 80.000 | 80.000 | 1,039 |
| 2026-09-23 | 79.650 | 79.650 | 77.900 | 79.590 | 79.590 | 159 |
| 2026-09-22 | 79.600 | 79.650 | 78.100 | 79.650 | 79.650 | 56 |
| 2026-09-21 | 79.000 | 79.600 | 78.100 | 79.600 | 79.600 | 154 |
| 2026-09-18 | 79.650 | 79.650 | 77.310 | 79.000 | 79.000 | 1,418 |
| 2026-09-17 | 79.650 | 79.650 | 79.650 | 79.650 | 79.650 | 0 |
| 2026-09-16 | 78.020 | 79.700 | 78.000 | 79.650 | 79.650 | 323 |
| 2026-09-15 | 78.300 | 79.960 | 78.000 | 78.020 | 78.020 | 2,138 |
| 2026-09-14 | 79.030 | 79.990 | 78.300 | 78.300 | 78.300 | 675 |
| 2026-09-11 | 80.000 | 81.000 | 79.030 | 79.030 | 79.030 | 563 |
| 2026-09-10 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 96 |
| 2026-09-09 | 81.000 | 81.000 | 79.600 | 81.000 | 81.000 | 784 |
| 2026-09-08 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 362 |
| 2026-09-07 | 81.450 | 81.800 | 80.000 | 81.000 | 81.000 | 2,449 |
| 2026-09-04 | 80.000 | 81.450 | 80.000 | 81.450 | 81.450 | 2,020 |
| 2026-09-03 | 80.300 | 80.300 | 79.600 | 80.000 | 80.000 | 69 |
| 2026-09-02 | 81.150 | 81.150 | 80.000 | 80.300 | 80.300 | 12 |
| 2026-09-01 | 81.380 | 81.380 | 78.820 | 81.150 | 81.150 | 971 |
| 2026-08-31 | 81.590 | 81.590 | 79.000 | 81.380 | 81.380 | 505 |
| 2026-08-28 | 81.600 | 81.600 | 79.000 | 81.590 | 81.590 | 3,239 |
| 2026-08-27 | 81.500 | 81.700 | 81.000 | 81.600 | 81.600 | 1,095 |
| 2026-08-24 | 81.500 | 81.600 | 81.000 | 81.500 | 81.500 | 2,178 |
| 2026-08-19 | 81.500 | 81.650 | 80.000 | 81.500 | 81.500 | 2,144 |
| 2026-08-18 | 81.390 | 81.500 | 80.000 | 81.500 | 81.500 | 702 |
| 2026-08-17 | 81.500 | 81.500 | 81.000 | 81.390 | 81.390 | 11,302 |
| 2026-08-13 | 80.000 | 81.500 | 80.000 | 81.500 | 81.500 | 3,089 |
| 2026-08-12 | 80.000 | 81.470 | 80.000 | 80.000 | 80.000 | 1,668 |
| 2026-08-11 | 81.500 | 81.500 | 80.000 | 80.000 | 80.000 | 11,102 |
| 2026-08-10 | 81.000 | 81.500 | 80.000 | 81.500 | 81.500 | 6,445 |
| 2026-08-07 | 78.800 | 81.500 | 78.000 | 81.000 | 81.000 | 6,943 |
| 2026-08-06 | 79.000 | 79.400 | 77.620 | 78.800 | 78.800 | 351 |
| 2026-08-05 | 77.500 | 79.000 | 77.250 | 79.000 | 79.000 | 1,251 |
| 2026-08-04 | 79.390 | 79.390 | 77.350 | 77.500 | 77.500 | 1,336 |
| 2026-08-03 | 79.000 | 79.490 | 77.020 | 79.390 | 79.390 | 424 |
| 2026-07-31 | 78.000 | 79.000 | 77.500 | 79.000 | 79.000 | 794 |
| 2026-07-29 | 78.000 | 78.000 | 77.500 | 78.000 | 78.000 | 965 |
| 2026-07-28 | 78.940 | 78.940 | 77.000 | 78.000 | 78.000 | 1,223 |
| 2026-07-27 | 79.000 | 79.470 | 76.100 | 78.940 | 78.940 | 577 |
| 2026-07-24 | 77.000 | 79.000 | 76.850 | 79.000 | 79.000 | 1,403 |
| 2026-07-23 | 77.020 | 79.500 | 77.000 | 77.000 | 77.000 | 1,569 |
| 2026-07-22 | 78.000 | 79.000 | 77.000 | 77.020 | 77.020 | 802 |
| 2026-07-21 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 9 |
| 2026-07-20 | 77.000 | 78.000 | 76.810 | 78.000 | 78.000 | 322 |
| 2026-07-17 | 77.040 | 78.490 | 77.000 | 77.000 | 77.000 | 1,016 |
| 2026-07-16 | 77.530 | 79.490 | 77.000 | 77.040 | 77.040 | 351 |
Page 1 of 21 · 1,240 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.