COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	25.83	26.29	25.44	25.56	25.56	-1.16%	34,971,920
Mar 25, 2026	25.20	26.24	25.20	25.86	25.86	2.95%	40,378,940
Mar 24, 2026	24.76	25.16	24.35	25.12	25.12	3.59%	41,168,520
Mar 23, 2026	25.04	25.50	23.98	24.25	24.25	-6.08%	47,844,950
Mar 20, 2026	27.00	27.17	25.78	25.82	25.82	-4.26%	46,244,290
Mar 19, 2026	26.80	27.32	26.66	26.97	26.97	-1.57%	36,978,820
Mar 18, 2026	27.13	27.41	26.80	27.40	27.40	1.86%	28,481,350
Mar 17, 2026	27.55	27.78	26.83	26.90	26.90	-2.71%	30,233,344
Mar 16, 2026	26.81	27.68	26.71	27.65	27.65	2.52%	39,736,100
Mar 13, 2026	28.10	28.26	26.88	26.97	26.97	-4.56%	53,571,780
Mar 12, 2026	28.36	28.98	28.20	28.26	28.26	-0.88%	44,929,190
Mar 11, 2026	28.90	29.03	28.36	28.51	28.51	-1.79%	44,787,620
Mar 10, 2026	29.56	29.94	28.68	29.03	29.03	0.52%	60,573,899
Mar 9, 2026	27.94	29.09	27.72	28.88	28.88	-0.31%	60,752,284
Mar 6, 2026	28.87	29.60	28.51	28.97	28.97	1.61%	74,534,925
Mar 5, 2026	29.55	29.66	28.30	28.51	28.51	1.28%	55,344,405
Mar 4, 2026	28.00	28.80	27.90	28.15	28.15	-1.44%	46,776,700
Mar 3, 2026	30.69	30.90	28.45	28.56	28.56	-6.70%	74,714,194
Mar 2, 2026	31.01	31.64	30.31	30.61	30.61	-4.52%	78,801,463
Feb 27, 2026	31.99	32.50	31.84	32.06	32.06	-0.31%	68,610,950
Feb 26, 2026	32.41	32.88	31.88	32.16	32.16	-0.74%	79,752,730
Feb 25, 2026	32.60	32.88	31.98	32.40	32.40	0.09%	78,798,360
Feb 24, 2026	34.50	35.26	32.15	32.37	32.37	-10.83%	144,302,500
Feb 13, 2026	37.51	38.95	36.16	36.30	36.30	-2.34%	163,167,767
Feb 12, 2026	38.61	39.47	36.35	37.17	37.17	-6.61%	202,409,416
Feb 11, 2026	43.52	43.80	38.95	39.80	39.80	-6.00%	260,160,198
Feb 10, 2026	42.32	42.34	38.90	42.34	42.34	20.01%	235,145,696
Feb 9, 2026	35.28	35.28	35.28	35.28	35.28	20.00%	51,709,099
Feb 6, 2026	30.13	30.29	29.02	29.40	29.40	-4.45%	54,353,600
Feb 5, 2026	30.55	31.98	30.39	30.77	30.77	0.23%	59,540,870
Feb 4, 2026	31.29	31.94	29.97	30.70	30.70	-3.79%	63,112,740
Feb 3, 2026	31.21	31.95	30.75	31.91	31.91	4.01%	58,869,060
Feb 2, 2026	31.73	32.42	30.61	30.68	30.68	-3.46%	54,009,020
Jan 30, 2026	32.54	32.85	31.52	31.78	31.78	-3.46%	72,300,960
Jan 29, 2026	30.50	35.16	30.30	32.92	32.92	5.92%	142,969,700
Jan 28, 2026	31.88	32.76	30.89	31.08	31.08	-3.57%	60,174,970
Jan 27, 2026	32.29	32.94	30.96	32.23	32.23	1.45%	76,809,840
Jan 26, 2026	33.99	34.43	31.10	31.77	31.77	-3.11%	90,436,370
Jan 23, 2026	32.37	33.66	31.70	32.79	32.79	2.12%	105,782,200
Jan 22, 2026	31.20	33.40	31.16	32.11	32.11	3.58%	92,344,346
Jan 21, 2026	30.65	31.77	30.37	31.00	31.00	-0.51%	53,809,920
Jan 20, 2026	32.50	32.88	30.75	31.16	31.16	-2.75%	74,913,090
Jan 19, 2026	32.14	33.14	31.86	32.04	32.04	-2.64%	79,773,780
Jan 16, 2026	35.00	35.58	31.79	32.91	32.91	-8.46%	128,849,718
Jan 15, 2026	36.64	38.37	35.15	35.95	35.95	-7.01%	158,553,400
Jan 14, 2026	36.67	42.50	35.15	38.66	38.66	4.43%	243,964,900
Jan 13, 2026	38.69	41.74	36.90	37.02	37.02	5.83%	277,746,200
Jan 12, 2026	30.96	34.98	30.00	34.98	34.98	20.00%	142,839,500
Jan 9, 2026	26.51	29.28	26.50	29.15	29.15	8.49%	128,513,900
Jan 8, 2026	25.66	27.47	25.26	26.87	26.87	4.88%	82,825,586