COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.70	33.36	31.28	31.38	31.38	-3.03%	86,754,090
May 7, 2026	30.23	32.40	30.01	32.36	32.36	6.94%	84,917,040
May 6, 2026	29.10	30.84	29.10	30.26	30.26	5.14%	54,398,210
Apr 30, 2026	29.26	29.80	28.70	28.78	28.78	-2.77%	33,729,740
Apr 29, 2026	28.33	29.95	28.33	29.60	29.60	3.71%	47,431,010
Apr 28, 2026	29.26	29.26	28.27	28.54	28.54	-2.83%	37,009,870
Apr 27, 2026	29.91	29.91	28.70	29.37	29.37	-1.94%	39,064,740
Apr 24, 2026	30.01	30.49	29.00	29.95	29.95	-1.58%	53,458,380
Apr 23, 2026	30.54	31.60	30.10	30.43	30.43	0.56%	71,605,450
Apr 22, 2026	30.18	30.76	29.68	30.26	30.26	-0.43%	50,679,680
Apr 21, 2026	30.30	30.80	29.75	30.39	30.39	0.30%	65,131,900
Apr 20, 2026	28.31	31.00	28.31	30.30	30.30	6.02%	99,015,440
Apr 17, 2026	28.02	28.80	28.02	28.58	28.58	0.60%	45,862,720
Apr 16, 2026	27.60	28.76	27.60	28.41	28.41	3.50%	66,006,540
Apr 15, 2026	28.11	28.50	27.27	27.45	27.45	-2.31%	40,902,790
Apr 14, 2026	27.98	28.66	27.71	28.10	28.10	2.70%	62,698,910
Apr 13, 2026	27.21	27.83	26.89	27.36	27.36	-1.51%	35,851,790
Apr 10, 2026	28.35	28.49	27.72	27.78	27.78	-1.14%	55,994,460
Apr 9, 2026	28.46	28.88	27.90	28.10	28.10	-5.80%	86,496,746
Apr 8, 2026	27.45	30.24	27.20	29.83	29.83	12.10%	135,944,667
Apr 7, 2026	25.41	27.09	25.02	26.61	26.61	4.89%	55,720,683
Apr 3, 2026	26.38	26.48	25.31	25.37	25.37	-3.32%	29,721,790
Apr 2, 2026	27.18	27.43	26.11	26.24	26.24	-3.53%	41,523,990
Apr 1, 2026	27.34	27.65	26.63	27.20	27.20	1.95%	53,026,694
Mar 31, 2026	27.11	27.42	26.60	26.68	26.68	-1.77%	48,907,510
Mar 30, 2026	25.49	27.91	25.35	27.16	27.16	4.70%	81,537,350
Mar 27, 2026	25.07	26.45	25.03	25.94	25.94	1.49%	37,182,837
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