COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	148,642
Apr 24, 2026	40.79	40.83	40.63	40.65	40.65	-0.02%	44,006
Apr 23, 2026	41.00	41.20	40.50	40.66	40.66	-0.44%	69,692
Apr 22, 2026	41.04	41.17	40.74	40.84	40.84	0.37%	57,860
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%	100,908
Apr 16, 2026	41.40	41.41	41.02	41.25	41.25	-0.10%	102,922
Apr 15, 2026	42.20	42.20	40.92	41.29	41.29	-1.88%	102,754
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%	148,340
Apr 10, 2026	40.50	41.37	40.21	41.05	41.05	1.36%	172,645
Apr 9, 2026	40.11	40.52	39.75	40.50	40.50	0.12%	165,275
Apr 8, 2026	40.60	40.80	40.01	40.45	40.45	1.40%	82,332
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%	226,574
Mar 31, 2026	38.95	39.91	38.72	39.56	39.56	1.70%	244,660
Mar 30, 2026	38.45	38.95	38.08	38.90	38.90	1.97%	320,943
Mar 27, 2026	38.49	38.72	38.13	38.15	38.15	-0.57%	193,439
Mar 26, 2026	38.45	38.86	38.37	38.37	38.37	-0.78%	24,305
Mar 25, 2026	38.19	38.95	38.13	38.67	38.67	1.82%	141,973
Mar 24, 2026	37.60	38.59	37.49	37.98	37.98	0.40%	272,275
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%	338,676
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%	59,230
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%	172,725
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%	220,396
Mar 11, 2026	38.60	39.20	38.53	38.71	38.71	0.44%	464,880
Mar 10, 2026	37.75	38.70	37.65	38.54	38.54	3.05%	150,703
Mar 9, 2026	36.71	37.71	36.68	37.40	37.40	2.19%	234,787
Mar 6, 2026	36.56	37.12	36.46	36.60	36.60	-0.76%	64,853
Mar 5, 2026	37.10	37.40	36.52	36.88	36.88	-0.86%	187,562
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