COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.10	37.40	36.92	36.84	-	-0.97%	34,457
Mar 4, 2026	37.16	37.91	36.93	37.20	37.20	1.97%	164,223
Mar 3, 2026	36.18	36.50	34.89	36.48	36.48	-2.36%	189,666
Mar 2, 2026	38.19	38.55	37.30	37.36	37.36	-4.01%	415,517
Feb 27, 2026	39.30	39.53	38.83	38.92	38.92	-0.97%	72,555
Feb 26, 2026	40.92	41.12	39.00	39.30	39.30	-4.15%	296,901
Feb 25, 2026	41.62	41.62	40.81	41.00	41.00	-0.94%	17,792
Feb 24, 2026	42.24	42.24	41.16	41.39	41.39	-2.43%	117,010
Feb 23, 2026	41.64	42.62	41.64	42.42	42.42	2.09%	162,650
Feb 20, 2026	41.30	41.67	41.05	41.55	41.55	0.87%	153,822
Feb 19, 2026	40.68	41.37	40.64	41.19	41.19	0.59%	214,134
Feb 18, 2026	41.08	41.31	40.75	40.95	40.95	-0.58%	85,622
Feb 17, 2026	41.00	41.36	40.50	41.19	41.19	0.17%	136,788
Feb 13, 2026	40.26	41.12	40.17	41.12	41.12	2.47%	134,889
Feb 12, 2026	41.25	41.65	40.13	40.13	40.13	-2.72%	62,502
Feb 11, 2026	41.78	41.83	40.94	41.25	41.25	-0.98%	76,538
Feb 10, 2026	41.91	42.00	41.62	41.66	41.66	-0.36%	126,552
Feb 9, 2026	41.09	41.85	41.09	41.81	41.81	1.78%	50,585
Feb 6, 2026	40.40	41.08	40.30	41.08	41.08	3.01%	98,264
Feb 5, 2026	41.21	41.21	39.73	39.88	39.88	-3.32%	184,693
Feb 4, 2026	42.18	42.35	40.10	41.25	41.25	-2.07%	129,486
Feb 3, 2026	42.00	42.73	41.74	42.12	42.12	0.38%	113,488
Feb 2, 2026	42.33	42.37	41.79	41.96	41.96	-	73,435
Jan 30, 2026	42.93	43.15	41.85	41.96	41.96	-2.89%	196,649
Jan 29, 2026	43.24	43.66	42.62	43.21	43.21	0.16%	157,235
Jan 28, 2026	43.46	43.65	42.78	43.14	43.14	-1.10%	132,733
Jan 27, 2026	43.29	43.74	43.24	43.62	43.62	1.23%	122,687
Jan 26, 2026	43.00	43.40	42.77	43.09	43.09	0.42%	196,415
Jan 23, 2026	42.17	42.97	42.05	42.91	42.91	1.75%	92,076
Jan 22, 2026	42.28	42.65	41.70	42.17	42.17	0.05%	154,582
Jan 21, 2026	41.65	42.15	41.25	42.15	42.15	2.21%	82,468
Jan 20, 2026	40.57	41.42	40.57	41.24	41.24	2.49%	165,905
Jan 16, 2026	39.47	40.24	39.44	40.24	40.24	2.13%	106,209
Jan 15, 2026	39.24	39.46	39.03	39.40	39.40	0.84%	83,409
Jan 14, 2026	38.90	39.29	38.72	39.07	39.07	0.51%	187,994
Jan 13, 2026	38.75	38.97	38.38	38.87	38.87	0.52%	239,200
Jan 12, 2026	38.21	38.75	38.21	38.67	38.67	1.90%	77,902
Jan 9, 2026	37.87	38.25	37.64	37.95	37.95	0.24%	131,904
Jan 8, 2026	37.27	37.88	37.14	37.86	37.86	1.97%	121,194
Jan 7, 2026	37.46	37.46	36.73	37.13	37.13	-1.22%	163,883
Jan 6, 2026	37.49	37.88	37.20	37.59	37.59	1.32%	245,652
Jan 5, 2026	35.48	37.15	35.48	37.10	37.10	5.04%	623,175
Jan 2, 2026	35.65	35.84	35.28	35.32	35.32	-0.90%	366,541
Dec 31, 2025	35.75	35.90	35.50	35.64	35.64	-0.78%	56,816
Dec 30, 2025	36.66	36.72	35.73	35.92	35.92	-6.68%	75,589
Dec 29, 2025	38.21	38.49	38.10	38.49	36.66	0.31%	18,657
Dec 26, 2025	38.47	38.64	38.00	38.37	36.55	-0.08%	94,636
Dec 24, 2025	37.97	38.47	37.69	38.40	36.58	1.59%	62,178
Dec 23, 2025	37.22	37.88	37.10	37.80	36.00	1.86%	110,957
Dec 22, 2025	37.19	37.37	36.95	37.11	35.35	0.60%	60,273
Dec 19, 2025	36.66	37.31	36.66	36.89	35.14	0.93%	50,726
Dec 18, 2025	36.32	36.77	36.18	36.55	34.81	0.49%	59,602
Dec 17, 2025	36.80	36.80	36.21	36.37	34.64	-1.36%	38,685
Dec 16, 2025	37.55	37.55	36.71	36.87	35.12	-1.73%	70,392
Dec 15, 2025	37.88	38.02	37.40	37.52	35.74	-0.66%	58,200
Dec 12, 2025	37.79	37.87	37.43	37.77	35.98	0.83%	47,614
Dec 11, 2025	37.50	37.70	37.46	37.46	35.68	0.24%	18,224
Dec 10, 2025	37.06	37.37	37.01	37.37	35.59	0.27%	27,243
Dec 9, 2025	37.14	37.27	36.97	37.27	35.50	0.16%	54,526
Dec 8, 2025	37.08	37.22	36.98	37.21	35.44	0.43%	22,277
Dec 5, 2025	37.78	37.80	37.00	37.05	35.29	-2.04%	89,015
Dec 4, 2025	37.65	37.98	37.60	37.82	36.02	0.87%	145,918
Dec 3, 2025	37.30	37.64	37.26	37.49	35.71	0.57%	69,303
Dec 2, 2025	37.01	37.34	36.98	37.28	35.51	0.76%	50,647
Dec 1, 2025	37.00	37.18	36.82	37.00	35.24	-0.70%	50,720
Nov 28, 2025	37.27	37.35	36.95	37.26	35.49	1.28%	23,602
Nov 26, 2025	36.00	37.10	36.00	36.79	35.04	1.97%	85,958
Nov 25, 2025	35.58	36.08	35.58	36.08	34.37	0.42%	7,240
Nov 24, 2025	35.49	36.20	35.49	35.93	34.22	1.01%	156,329
Nov 21, 2025	35.91	36.26	35.49	35.57	33.88	-2.17%	119,545
Nov 20, 2025	37.35	37.46	36.14	36.36	34.63	-1.97%	318,265
Nov 19, 2025	37.33	37.52	36.87	37.09	35.33	-0.13%	165,899
Nov 18, 2025	36.72	37.33	36.72	37.14	35.38	0.22%	175,138
Nov 17, 2025	37.27	37.50	36.75	37.06	35.30	0.60%	57,600
Nov 14, 2025	36.73	37.13	36.05	36.84	35.09	-0.91%	219,878
Nov 13, 2025	38.06	38.24	37.03	37.18	35.41	-1.98%	52,864
Nov 12, 2025	37.82	38.00	37.50	37.93	36.13	0.53%	23,707
Nov 11, 2025	37.56	37.89	37.47	37.73	35.94	0.83%	64,588
Nov 10, 2025	37.48	37.48	36.79	37.42	35.64	0.81%	70,122
Nov 7, 2025	36.70	37.12	36.29	37.12	35.36	1.23%	45,175
Nov 6, 2025	36.25	36.68	36.24	36.67	34.93	1.61%	93,161
Nov 5, 2025	35.68	36.29	35.68	36.09	34.38	2.17%	68,637
Nov 4, 2025	35.08	35.34	34.79	35.33	33.65	-0.27%	16,035
Nov 3, 2025	35.39	35.80	35.36	35.42	33.74	0.71%	45,005
Oct 31, 2025	35.17	35.34	34.87	35.17	33.50	0.01%	18,868
Oct 30, 2025	34.80	35.34	34.80	35.17	33.50	1.08%	48,126
Oct 29, 2025	34.59	34.91	34.59	34.79	33.14	0.40%	26,983
Oct 28, 2025	34.67	34.81	34.57	34.65	33.00	-0.14%	19,607
Oct 27, 2025	34.61	34.73	34.45	34.70	33.05	0.83%	24,822
Oct 24, 2025	33.95	34.69	33.95	34.42	32.78	1.82%	79,665
Oct 23, 2025	33.51	33.80	33.50	33.80	32.19	1.78%	21,866
Oct 22, 2025	33.08	33.30	32.75	33.21	31.63	0.67%	15,338
Oct 21, 2025	33.42	33.42	32.92	32.99	31.42	-1.26%	147,062
Oct 20, 2025	34.00	34.00	33.34	33.41	31.82	-1.18%	92,497
Oct 17, 2025	33.60	34.07	33.58	33.81	32.20	0.57%	84,162
Oct 16, 2025	33.40	33.79	33.31	33.62	32.02	1.23%	18,141
Oct 15, 2025	33.27	33.33	33.12	33.21	31.63	0.33%	15,705
Oct 14, 2025	32.79	33.23	32.70	33.10	31.53	-0.33%	12,146
Oct 13, 2025	32.94	33.30	32.85	33.21	31.63	2.41%	31,451
Oct 10, 2025	33.06	33.06	32.32	32.43	30.89	-2.11%	19,462