Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 80.50
-0.40 (-0.49%)
At close: May 18, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 81.00 | 81.40 | 80.00 | 80.50 | 80.50 | -0.49% | 2,446 |
| May 15, 2026 | 80.01 | 80.90 | 80.01 | 80.90 | 80.90 | 0.01% | 1,335 |
| May 14, 2026 | 80.00 | 80.89 | 80.00 | 80.89 | 80.89 | 1.11% | 372 |
| May 13, 2026 | 80.14 | 81.90 | 80.00 | 80.00 | 80.00 | -1.84% | 1,794 |
| May 12, 2026 | 81.00 | 81.90 | 81.00 | 81.50 | 81.50 | 0.62% | 343 |
| May 11, 2026 | 80.60 | 82.00 | 80.13 | 81.00 | 81.00 | -1.22% | 477 |
| May 8, 2026 | 82.20 | 82.20 | 80.60 | 82.00 | 82.00 | - | 40 |
| May 7, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 0.12% | 1,327 |
| May 6, 2026 | 80.99 | 81.99 | 80.00 | 81.90 | 81.90 | 1.11% | 839 |
| May 5, 2026 | 80.02 | 81.00 | 80.02 | 81.00 | 81.00 | - | 311 |
| May 4, 2026 | 82.40 | 82.40 | 80.01 | 81.00 | 81.00 | 0.12% | 422 |
| Apr 30, 2026 | 80.02 | 80.90 | 80.00 | 80.90 | 80.90 | 0.87% | 914 |
| Apr 29, 2026 | 81.65 | 81.65 | 80.20 | 80.20 | 80.20 | -0.99% | 1,694 |
| Apr 28, 2026 | 81.69 | 81.69 | 80.65 | 81.00 | 81.00 | -1.21% | 286 |
| Apr 27, 2026 | 81.99 | 81.99 | 80.50 | 81.99 | 81.99 | 0.37% | 338 |
| Apr 24, 2026 | 82.00 | 82.00 | 81.10 | 81.69 | 81.69 | -0.96% | 354 |
| Apr 23, 2026 | 82.00 | 82.75 | 81.00 | 82.48 | 82.48 | 0.89% | 1,831 |
| Apr 22, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 81.75 | 2.19% | 2,265 |
| Apr 21, 2026 | 81.45 | 81.45 | 80.00 | 80.00 | 80.00 | - | 606 |
| Apr 20, 2026 | 81.20 | 81.20 | 79.50 | 80.00 | 80.00 | -1.82% | 14,001 |
| Apr 17, 2026 | 79.55 | 81.99 | 78.51 | 81.48 | 81.48 | 1.85% | 23,855 |
| Apr 16, 2026 | 81.99 | 81.99 | 79.03 | 80.00 | 80.00 | -1.22% | 17,040 |
| Apr 15, 2026 | 83.49 | 83.49 | 80.99 | 80.99 | 80.99 | -2.41% | 10,686 |
| Apr 14, 2026 | 83.54 | 83.54 | 81.21 | 82.99 | 82.99 | 2.46% | 1,544 |
| Apr 13, 2026 | 80.99 | 81.45 | 80.02 | 81.00 | 81.00 | - | 1,160 |
| Apr 10, 2026 | 81.49 | 82.00 | 81.00 | 81.00 | 81.00 | 0.60% | 8,259 |
| Apr 9, 2026 | 82.95 | 82.95 | 80.10 | 80.52 | 80.52 | -0.59% | 1,457 |
| Apr 8, 2026 | 80.00 | 84.46 | 80.00 | 81.00 | 81.00 | -0.56% | 21,768 |
| Apr 7, 2026 | 80.50 | 81.48 | 80.00 | 81.46 | 81.46 | -0.37% | 1,901 |
| Apr 6, 2026 | 81.00 | 81.97 | 79.60 | 81.76 | 81.76 | 0.95% | 3,837 |
| Apr 3, 2026 | 80.50 | 81.99 | 80.50 | 80.99 | 80.99 | 0.48% | 4,296 |
| Apr 2, 2026 | 80.90 | 81.99 | 80.20 | 80.60 | 80.60 | -0.37% | 1,571 |
| Apr 1, 2026 | 81.00 | 82.00 | 80.90 | 80.90 | 80.90 | -0.12% | 85,938 |
| Mar 31, 2026 | 81.50 | 82.90 | 80.75 | 81.00 | 81.00 | -1.15% | 2,521 |
| Mar 30, 2026 | 84.01 | 84.01 | 80.50 | 81.94 | 81.94 | -1.28% | 3,368 |
| Mar 27, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | 3,375 |
| Mar 26, 2026 | 84.50 | 85.00 | 82.00 | 84.50 | 84.50 | -0.47% | 2,476 |
| Mar 25, 2026 | 85.50 | 85.50 | 82.70 | 84.90 | 84.90 | -0.70% | 413 |
| Mar 24, 2026 | 86.00 | 86.00 | 83.44 | 85.50 | 85.50 | -0.35% | 310 |
| Mar 19, 2026 | 85.00 | 85.99 | 84.00 | 85.80 | 85.80 | -0.05% | 242 |
| Mar 18, 2026 | 85.90 | 86.00 | 83.12 | 85.84 | 85.84 | -0.19% | 794 |
| Mar 17, 2026 | 83.11 | 86.00 | 83.11 | 86.00 | 86.00 | 0.12% | 1,357 |
| Mar 16, 2026 | 82.50 | 85.90 | 82.50 | 85.90 | 85.90 | 4.12% | 710 |
| Mar 13, 2026 | 86.90 | 86.90 | 82.50 | 82.50 | 82.50 | -1.79% | 10,105 |
| Mar 12, 2026 | 85.09 | 87.56 | 84.00 | 84.00 | 84.00 | - | 10,370 |
| Mar 11, 2026 | 89.98 | 91.00 | 84.00 | 84.00 | 84.00 | -1.18% | 5,591 |
| Mar 10, 2026 | 90.10 | 92.30 | 85.00 | 85.00 | 85.00 | -2.24% | 10,874 |
| Mar 9, 2026 | 87.79 | 87.79 | 84.00 | 86.95 | 86.95 | -3.37% | 1,361 |
| Mar 6, 2026 | 91.00 | 91.00 | 88.00 | 89.98 | 89.98 | -0.02% | 7,463 |
| Mar 5, 2026 | 89.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 2,711 |