COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.20	27.16	25.00	26.60	26.60	4.77%	72,795,730
May 29, 2026	25.58	26.22	25.26	25.39	25.39	0.12%	69,545,820
May 28, 2026	26.10	26.41	24.86	25.36	25.36	-3.98%	70,561,200
May 27, 2026	27.52	28.66	26.21	26.41	26.41	3.12%	105,217,700
May 26, 2026	26.03	26.11	25.00	25.61	25.61	-2.07%	37,257,030
May 25, 2026	26.38	26.84	25.82	26.15	26.15	0.27%	32,976,550
May 22, 2026	26.10	26.28	25.62	26.08	26.08	0.31%	29,284,420
May 21, 2026	27.37	27.85	25.77	26.00	26.00	-4.41%	50,975,570
May 20, 2026	28.00	28.07	27.11	27.20	27.20	-4.23%	44,965,860
May 19, 2026	27.96	29.28	27.70	28.40	28.40	1.28%	53,069,600
May 18, 2026	27.71	28.56	27.50	28.04	28.04	0.50%	40,909,790
May 15, 2026	28.36	29.05	27.82	27.90	27.90	0.25%	56,752,930
May 14, 2026	31.16	31.53	27.73	27.83	27.83	-9.82%	89,733,600
May 13, 2026	30.55	30.95	29.83	30.86	30.86	1.01%	51,222,770
May 12, 2026	30.90	31.37	30.00	30.55	30.55	-1.74%	49,133,090
May 11, 2026	31.64	32.04	30.88	31.09	31.09	-0.92%	60,524,850
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%	86,493,240
Apr 8, 2026	27.45	30.24	27.20	29.83	29.83	12.10%	135,936,900
Apr 7, 2026	25.41	27.09	25.02	26.61	26.61	4.89%	55,717,580
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%	53,022,290
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%	37,181,830
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