Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 79.00
-0.65 (-0.82%)
At close: Sep 18, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.01 | 79.00 | 77.31 | 79.00 | 79.00 | -0.82% | 1,418 |
| Sep 17, 2026 | 77.60 | 79.00 | 77.60 | 79.65 | 79.65 | - | 449 |
| Sep 16, 2026 | 79.50 | 79.70 | 78.00 | 79.65 | 79.65 | 2.09% | 323 |
| Sep 15, 2026 | 79.96 | 79.96 | 78.00 | 78.02 | 78.02 | -0.36% | 2,138 |
| Sep 14, 2026 | 78.81 | 79.99 | 78.30 | 78.30 | 78.30 | -0.92% | 675 |
| Sep 11, 2026 | 80.00 | 81.00 | 79.03 | 79.03 | 79.03 | -1.21% | 563 |
| Sep 10, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 96 |
| Sep 9, 2026 | 81.00 | 81.00 | 79.60 | 81.00 | 81.00 | - | 784 |
| Sep 8, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 362 |
| Sep 7, 2026 | 81.80 | 81.80 | 80.00 | 81.00 | 81.00 | -0.55% | 2,449 |
| Sep 4, 2026 | 80.10 | 81.45 | 80.10 | 81.45 | 81.45 | 1.81% | 2,020 |
| Sep 3, 2026 | 79.60 | 80.30 | 79.60 | 80.00 | 80.00 | -0.37% | 69 |
| Sep 2, 2026 | 81.00 | 81.00 | 80.00 | 80.30 | 80.30 | -1.05% | 12 |
| Sep 1, 2026 | 78.82 | 81.15 | 78.82 | 81.15 | 81.15 | -0.28% | 971 |
| Aug 31, 2026 | 81.40 | 81.40 | 79.00 | 81.38 | 81.38 | -0.26% | 505 |
| Aug 28, 2026 | 80.50 | 81.59 | 79.00 | 81.59 | 81.59 | -0.01% | 3,239 |
| Aug 27, 2026 | 81.70 | 81.70 | 81.00 | 81.60 | 81.60 | 0.12% | 1,095 |
| Aug 24, 2026 | 81.00 | 81.60 | 81.00 | 81.50 | 81.50 | - | 2,178 |
| Aug 19, 2026 | 81.65 | 81.65 | 80.00 | 81.50 | 81.50 | - | 2,144 |
| Aug 18, 2026 | 80.01 | 81.50 | 80.00 | 81.50 | 81.50 | 0.14% | 702 |
| Aug 17, 2026 | 81.00 | 81.40 | 81.00 | 81.39 | 81.39 | -0.13% | 11,302 |
| Aug 13, 2026 | 80.70 | 81.50 | 80.00 | 81.50 | 81.50 | 1.88% | 3,089 |
| Aug 12, 2026 | 81.47 | 81.47 | 80.00 | 80.00 | 80.00 | - | 1,668 |
| Aug 11, 2026 | 81.49 | 81.49 | 80.00 | 80.00 | 80.00 | -1.84% | 11,102 |
| Aug 10, 2026 | 81.49 | 81.50 | 80.00 | 81.50 | 81.50 | 0.62% | 6,445 |
| Aug 7, 2026 | 79.36 | 81.50 | 79.00 | 81.00 | 81.00 | 2.79% | 6,943 |
| Aug 6, 2026 | 79.30 | 79.40 | 77.62 | 78.80 | 78.80 | -0.25% | 351 |
| Aug 5, 2026 | 79.00 | 79.00 | 77.25 | 79.00 | 79.00 | 1.94% | 1,251 |
| Aug 4, 2026 | 77.52 | 79.37 | 77.35 | 77.50 | 77.50 | -2.38% | 1,336 |
| Aug 3, 2026 | 79.49 | 79.49 | 77.02 | 79.39 | 79.39 | 0.49% | 424 |
| Jul 31, 2026 | 78.39 | 79.00 | 77.50 | 79.00 | 79.00 | 1.28% | 794 |
| Jul 29, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 965 |
| Jul 28, 2026 | 77.00 | 78.87 | 77.00 | 78.00 | 78.00 | -1.19% | 1,223 |
| Jul 27, 2026 | 79.47 | 79.47 | 76.10 | 78.94 | 78.94 | -0.08% | 577 |
| Jul 24, 2026 | 76.85 | 79.00 | 76.85 | 79.00 | 79.00 | 2.60% | 1,403 |
| Jul 23, 2026 | 77.00 | 79.50 | 77.00 | 77.00 | 77.00 | -0.03% | 1,569 |
| Jul 22, 2026 | 78.00 | 79.00 | 77.00 | 77.02 | 77.02 | -1.26% | 802 |
| Jul 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 9 |
| Jul 20, 2026 | 76.81 | 78.00 | 76.81 | 78.00 | 78.00 | 1.30% | 322 |
| Jul 17, 2026 | 77.05 | 78.49 | 77.00 | 77.00 | 77.00 | -0.05% | 1,016 |
| Jul 16, 2026 | 79.49 | 79.49 | 77.00 | 77.04 | 77.04 | -0.63% | 351 |
| Jul 15, 2026 | 78.99 | 78.99 | 77.20 | 77.53 | 77.53 | -1.24% | 208 |
| Jul 14, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | -0.63% | 2,137 |
| Jul 13, 2026 | 77.03 | 79.00 | 77.03 | 79.00 | 79.00 | -1.24% | 187 |
| Jul 10, 2026 | 79.00 | 79.99 | 77.02 | 79.99 | 79.99 | 1.25% | 2,165 |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.13% | 133 |
| Jul 8, 2026 | 80.00 | 80.00 | 78.00 | 79.90 | 79.90 | 2.44% | 51 |
| Jul 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.74% | 10 |
| Jul 6, 2026 | 80.20 | 80.20 | 78.00 | 80.20 | 80.20 | 0.25% | 519 |
| Jul 3, 2026 | 77.50 | 80.00 | 77.00 | 80.00 | 80.00 | 0.06% | 3,134 |