COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.95	48.53	47.56	47.97	47.97	0.54%	226,666
Sep 24, 2026	48.53	48.55	47.35	47.71	47.71	-2.01%	531,407
Sep 23, 2026	49.57	49.57	48.40	48.69	48.69	-2.37%	169,597
Sep 22, 2026	49.48	49.94	49.15	49.87	49.87	0.79%	107,450
Sep 21, 2026	49.61	49.78	49.17	49.48	49.48	0.47%	112,866
Sep 18, 2026	49.31	49.44	48.85	49.25	49.25	-0.63%	196,196
Sep 17, 2026	49.83	50.04	49.29	49.56	49.56	-0.38%	86,535
Sep 16, 2026	50.68	50.70	49.32	49.75	49.75	-1.97%	196,953
Sep 15, 2026	51.37	51.59	50.65	50.75	50.75	-1.59%	84,000
Sep 14, 2026	51.06	51.71	50.51	51.57	51.57	0.37%	274,904
Sep 11, 2026	52.10	52.18	51.31	51.38	51.38	-0.52%	65,766
Sep 10, 2026	50.85	51.74	50.43	51.65	51.65	-0.06%	167,145
Sep 9, 2026	50.96	51.83	50.74	51.68	51.68	1.47%	190,994
Sep 8, 2026	50.57	50.99	50.27	50.93	50.93	1.86%	81,286
Sep 4, 2026	50.10	50.19	49.63	50.00	50.00	0.10%	112,178
Sep 3, 2026	49.48	49.99	49.34	49.95	49.95	1.61%	92,672
Sep 2, 2026	48.97	49.59	48.83	49.16	49.16	0.97%	80,278
Sep 1, 2026	48.06	49.06	47.72	48.69	48.69	1.00%	240,006
Aug 31, 2026	48.63	48.74	48.12	48.21	48.21	-0.56%	215,793
Aug 28, 2026	48.67	49.09	48.00	48.48	48.48	-1.00%	308,791
Aug 27, 2026	49.73	49.89	48.84	48.97	48.97	-0.89%	194,472
Aug 26, 2026	49.60	50.08	49.35	49.41	49.41	-1.44%	128,056
Aug 25, 2026	50.57	50.57	49.81	50.13	50.13	-0.58%	78,595
Aug 24, 2026	50.02	50.43	49.61	50.42	50.42	0.84%	208,015
Aug 21, 2026	49.50	50.09	49.46	50.00	50.00	1.63%	95,921
Aug 20, 2026	49.65	49.98	48.85	49.20	49.20	-1.22%	125,147
Aug 19, 2026	49.28	49.86	49.20	49.81	49.81	2.24%	94,805
Aug 18, 2026	48.60	48.89	48.30	48.72	48.72	-0.02%	80,360
Aug 17, 2026	48.59	49.11	48.36	48.73	48.73	0.29%	91,940
Aug 14, 2026	48.32	48.78	48.17	48.59	48.59	0.98%	184,421
Aug 13, 2026	48.18	48.42	47.75	48.12	48.12	-0.12%	162,275
Aug 12, 2026	48.22	48.79	47.92	48.18	48.18	0.33%	115,430
Aug 11, 2026	47.42	48.54	47.41	48.02	48.02	1.65%	164,238
Aug 10, 2026	47.00	47.37	46.88	47.24	47.24	0.85%	109,105
Aug 7, 2026	47.19	47.40	46.62	46.84	46.84	-0.40%	120,327
Aug 6, 2026	46.51	47.34	46.42	47.03	47.03	1.16%	164,928
Aug 5, 2026	46.37	47.22	46.23	46.49	46.49	0.26%	106,256
Aug 4, 2026	46.23	46.50	46.06	46.37	46.37	0.94%	109,094
Aug 3, 2026	46.40	46.40	45.47	45.94	45.94	-1.14%	281,787
Jul 31, 2026	46.53	46.60	46.03	46.47	46.47	0.87%	216,686
Jul 30, 2026	45.30	46.32	45.06	46.07	46.07	2.51%	202,186
Jul 29, 2026	44.80	45.16	44.41	44.94	44.94	-	150,493
Jul 28, 2026	44.10	44.94	44.10	44.94	44.94	0.72%	86,355
Jul 27, 2026	44.68	44.71	44.18	44.62	44.62	0.70%	98,321
Jul 24, 2026	44.78	45.24	44.11	44.31	44.31	-1.88%	94,052
Jul 23, 2026	45.04	45.42	44.78	45.16	45.16	-0.13%	74,579
Jul 22, 2026	45.47	45.78	45.12	45.22	45.22	-0.44%	118,269
Jul 21, 2026	44.86	45.52	44.68	45.42	45.42	2.04%	112,392
Jul 20, 2026	44.72	44.90	44.29	44.51	44.51	0.27%	115,434
Jul 17, 2026	43.53	44.45	43.36	44.39	44.39	0.41%	494,165