COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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