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