COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	41.01	41.01	40.64	40.64	-	-0.88%	4,222
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