COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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