COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.52	41.90	41.50	41.72	41.72	-0.22%	244,897
Jun 25, 2026	42.89	42.97	41.60	41.81	41.81	-2.13%	237,996
Jun 24, 2026	43.43	43.43	42.35	42.72	42.72	-1.88%	266,751
Jun 23, 2026	42.92	43.64	42.85	43.54	43.54	-1.52%	220,829
Jun 22, 2026	46.30	47.50	43.78	44.21	44.21	0.34%	747,990
Jun 18, 2026	44.30	44.34	43.30	44.06	44.06	0.11%	566,242
Jun 17, 2026	44.07	44.50	43.70	44.01	44.01	0.46%	158,896
Jun 16, 2026	44.40	44.40	43.56	43.81	43.81	-1.59%	179,505
Jun 15, 2026	44.63	44.90	44.11	44.52	44.52	1.30%	277,262
Jun 12, 2026	43.03	44.06	42.90	43.95	43.95	2.47%	414,920
Jun 11, 2026	41.25	43.10	41.25	42.89	42.89	5.48%	327,024
Jun 10, 2026	40.71	41.19	40.30	40.66	40.66	-0.17%	192,934
Jun 9, 2026	40.78	40.98	39.93	40.73	40.73	1.07%	477,740
Jun 8, 2026	39.97	40.40	39.72	40.30	40.30	1.13%	233,925
Jun 5, 2026	40.59	40.76	39.41	39.85	39.85	-2.57%	159,682
Jun 4, 2026	40.64	41.09	40.49	40.90	40.90	0.54%	206,398
Jun 3, 2026	41.36	41.50	40.40	40.68	40.68	-2.42%	246,004
Jun 2, 2026	41.69	41.99	41.27	41.69	41.69	-0.12%	278,516
Jun 1, 2026	41.45	43.10	41.45	41.74	41.74	6.64%	1,250,199
May 29, 2026	39.28	39.67	39.08	39.14	39.14	-0.13%	257,209
May 28, 2026	38.82	39.62	38.82	39.19	39.19	-0.96%	389,980
May 27, 2026	39.59	39.76	39.15	39.57	39.57	0.23%	216,105
May 26, 2026	38.03	39.63	38.03	39.48	39.48	5.87%	522,922
May 22, 2026	37.13	37.43	36.97	37.29	37.29	0.57%	87,721
May 21, 2026	36.67	37.18	36.63	37.08	37.08	0.22%	155,885
May 20, 2026	36.30	37.00	36.30	37.00	37.00	2.72%	184,819
May 19, 2026	36.06	36.39	35.87	36.02	36.02	-1.37%	174,340
May 18, 2026	36.30	36.54	36.06	36.52	36.52	1.33%	63,778
May 15, 2026	36.29	36.50	35.79	36.04	36.04	-2.04%	119,467
May 14, 2026	36.07	36.97	36.07	36.79	36.79	2.59%	147,056
May 13, 2026	36.35	36.48	35.86	35.86	35.86	-1.18%	180,106
May 12, 2026	36.49	36.74	36.15	36.29	36.29	-1.68%	50,880
May 11, 2026	37.14	37.40	36.75	36.91	36.91	-1.07%	65,835
May 8, 2026	37.76	38.00	37.29	37.31	37.31	-0.98%	54,694
May 7, 2026	38.49	38.49	37.54	37.68	37.68	-0.95%	56,926
May 6, 2026	38.50	38.50	37.78	38.04	38.04	0.13%	95,019
May 5, 2026	38.15	38.19	37.55	37.99	37.99	1.44%	114,392
May 4, 2026	38.00	38.25	37.35	37.45	37.45	-2.04%	199,667
May 1, 2026	38.87	38.87	37.85	38.23	38.23	-0.93%	301,687
Apr 30, 2026	38.79	38.79	38.19	38.59	38.59	0.42%	61,294
Apr 29, 2026	38.93	38.93	38.25	38.43	38.43	-0.65%	116,034
Apr 28, 2026	39.15	39.40	38.66	38.68	38.68	-1.80%	162,096
Apr 27, 2026	40.66	40.84	39.08	39.39	39.39	-3.10%	148,643
Apr 24, 2026	40.79	40.83	40.63	40.65	40.65	-0.02%	44,009
Apr 23, 2026	41.00	41.20	40.50	40.66	40.66	-0.44%	69,731
Apr 22, 2026	41.04	41.17	40.74	40.84	40.84	0.37%	57,874
Apr 21, 2026	41.40	41.56	40.66	40.69	40.69	-1.57%	86,833
Apr 20, 2026	40.84	41.53	40.80	41.34	41.34	0.80%	76,725
Apr 17, 2026	41.61	41.70	40.87	41.01	41.01	-0.58%	100,920
Apr 16, 2026	41.40	41.41	41.02	41.25	41.25	-0.10%	102,991
Apr 15, 2026	42.20	42.20	40.92	41.29	41.29	-1.88%	103,279
Apr 14, 2026	42.15	42.30	41.85	42.08	42.08	0.10%	148,120
Apr 13, 2026	40.64	42.12	40.38	42.04	42.04	2.41%	148,392
Apr 10, 2026	40.50	41.37	40.21	41.05	41.05	1.36%	173,497
Apr 9, 2026	40.11	40.52	39.75	40.50	40.50	0.12%	165,330
Apr 8, 2026	40.60	40.80	40.01	40.45	40.45	1.40%	82,337
Apr 7, 2026	39.83	40.09	39.61	39.89	39.89	-0.27%	167,490
Apr 6, 2026	39.63	40.12	39.48	40.00	40.00	0.18%	53,641
Apr 2, 2026	39.25	40.03	38.94	39.93	39.93	0.55%	98,903
Apr 1, 2026	39.40	39.90	39.14	39.71	39.71	0.38%	226,613
Mar 31, 2026	38.95	39.91	38.72	39.56	39.56	1.70%	244,910
Mar 30, 2026	38.45	38.95	38.08	38.90	38.90	1.97%	321,856
Mar 27, 2026	38.49	38.72	38.13	38.15	38.15	-0.57%	493,442
Mar 26, 2026	38.45	38.86	38.37	38.37	38.37	-0.78%	24,330
Mar 25, 2026	38.19	38.95	38.13	38.67	38.67	1.82%	142,045
Mar 24, 2026	37.60	38.59	37.49	37.98	37.98	0.40%	272,799
Mar 23, 2026	37.84	38.19	37.50	37.83	37.83	1.50%	127,560
Mar 20, 2026	37.58	37.84	36.86	37.27	37.27	-0.72%	338,866
Mar 19, 2026	36.79	37.56	36.79	37.54	37.54	0.45%	211,214
Mar 18, 2026	37.79	37.92	37.28	37.37	37.37	-0.61%	59,231
Mar 17, 2026	37.87	38.21	37.44	37.60	37.60	-0.03%	132,279
Mar 16, 2026	37.96	38.47	37.54	37.61	37.61	0.53%	172,934
Mar 13, 2026	38.26	38.38	37.10	37.41	37.41	-1.94%	137,899
Mar 12, 2026	38.57	38.78	38.00	38.15	38.15	-1.45%	220,400
Mar 11, 2026	38.60	39.20	38.53	38.71	38.71	0.44%	465,133
Mar 10, 2026	37.75	38.70	37.65	38.54	38.54	3.05%	150,705
Mar 9, 2026	36.71	37.71	36.68	37.40	37.40	2.19%	234,933
Mar 6, 2026	36.56	37.12	36.46	36.60	36.60	-0.76%	64,878
Mar 5, 2026	37.10	37.40	36.52	36.88	36.88	-0.86%	187,594
Mar 4, 2026	37.16	37.91	36.93	37.20	37.20	1.97%	164,822
Mar 3, 2026	36.18	36.50	34.89	36.48	36.48	-2.36%	189,701
Mar 2, 2026	38.19	38.55	37.30	37.36	37.36	-4.01%	415,844
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%	297,966
Feb 25, 2026	41.62	41.62	40.81	41.00	41.00	-0.94%	18,258
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%	154,322
Feb 19, 2026	40.68	41.37	40.64	41.19	41.19	0.59%	221,376
Feb 18, 2026	41.08	41.31	40.75	40.95	40.95	-0.58%	85,755
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%	134,999
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%	78,955
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%	50,616
Feb 6, 2026	40.40	41.08	40.30	41.08	41.08	3.01%	98,376
Feb 5, 2026	41.21	41.21	39.73	39.88	39.88	-3.32%	185,108
Feb 4, 2026	42.18	42.35	40.10	41.25	41.25	-2.07%	129,519
Feb 3, 2026	42.00	42.73	41.74	42.12	42.12	0.38%	113,588