Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 75.50
-1.50 (-1.95%)
At close: Oct 9, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.93 | 78.93 | 74.50 | 75.50 | 75.50 | -1.95% | 306 |
| Oct 8, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.03% | 121 |
| Oct 7, 2026 | 75.80 | 77.97 | 74.00 | 77.80 | 77.80 | 2.64% | 1,840 |
| Oct 6, 2026 | 79.80 | 79.80 | 75.00 | 75.80 | 75.80 | -1.56% | 1,398 |
| Oct 5, 2026 | 78.45 | 78.45 | 76.30 | 77.00 | 77.00 | -1.27% | 99 |
| Oct 2, 2026 | 78.00 | 78.99 | 75.70 | 77.99 | 77.99 | 0.63% | 3,922 |
| Oct 1, 2026 | 79.98 | 79.98 | 77.50 | 77.50 | 77.50 | -3.13% | 32 |
| Sep 30, 2026 | 79.00 | 80.00 | 77.10 | 80.00 | 80.00 | 1.27% | 2,067 |
| Sep 29, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 37 |
| Sep 28, 2026 | 77.00 | 79.19 | 77.00 | 78.00 | 78.00 | -2.13% | 214 |
| Sep 25, 2026 | 79.94 | 79.94 | 76.76 | 79.70 | 79.70 | -0.37% | 1,062 |
| Sep 24, 2026 | 78.01 | 80.00 | 76.00 | 80.00 | 80.00 | 0.52% | 1,039 |
| Sep 23, 2026 | 79.60 | 79.60 | 77.90 | 79.59 | 79.59 | -0.08% | 159 |
| Sep 22, 2026 | 79.45 | 79.65 | 78.10 | 79.65 | 79.65 | 0.06% | 56 |
| Sep 21, 2026 | 78.10 | 79.60 | 78.10 | 79.60 | 79.60 | 0.76% | 154 |
| 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 |