STO:COOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.05	59.50	57.65	57.85	57.85	4.23%	840,823
May 25, 2026	56.20	56.65	54.70	55.50	55.50	-0.54%	405,983
May 22, 2026	57.95	58.75	56.95	57.30	55.80	-1.12%	796,277
May 21, 2026	58.50	58.85	57.70	57.95	56.43	-0.43%	399,677
May 20, 2026	57.30	58.65	56.95	58.20	56.68	0.95%	234,536
May 19, 2026	58.50	59.00	56.85	57.65	56.14	-1.37%	248,879
May 18, 2026	57.70	58.55	56.95	58.45	56.92	0.69%	138,692
May 15, 2026	57.75	58.40	57.50	58.05	56.53	0.96%	83,213
May 13, 2026	57.75	58.40	57.50	57.50	55.99	-0.86%	57,145
May 12, 2026	58.10	58.45	57.50	58.00	56.48	-0.17%	122,468
May 11, 2026	58.00	58.45	57.55	58.10	56.58	0.69%	137,572
May 8, 2026	57.80	58.15	57.05	57.70	56.19	-0.09%	104,879
May 7, 2026	57.45	58.80	57.30	57.75	56.24	0.26%	187,506
May 6, 2026	55.00	57.85	55.00	57.60	56.09	5.01%	186,712
May 5, 2026	54.70	55.45	54.70	54.85	53.41	0.27%	104,246
May 4, 2026	54.90	55.65	54.40	54.70	53.27	-0.36%	256,540
Apr 30, 2026	55.10	55.50	54.55	54.90	53.46	-0.18%	85,583
Apr 29, 2026	55.70	55.75	55.00	55.00	53.56	0.27%	132,741
Apr 28, 2026	54.95	55.40	54.25	54.85	53.41	-0.27%	87,222
Apr 27, 2026	54.85	56.35	53.65	55.00	53.56	-2.14%	172,499
Apr 24, 2026	56.80	58.80	53.25	56.20	54.73	-0.88%	437,770
Apr 23, 2026	54.85	57.80	54.75	56.70	55.22	2.81%	110,196
Apr 22, 2026	57.75	58.20	54.40	55.15	53.71	-1.08%	252,678
Apr 21, 2026	56.65	57.00	55.60	55.75	54.29	-1.59%	168,530
Apr 20, 2026	57.70	57.85	56.55	56.65	55.17	-2.24%	128,720
Apr 17, 2026	58.40	58.90	57.60	57.95	56.43	-1.02%	152,896
Apr 16, 2026	57.75	59.05	57.45	58.55	57.02	1.56%	190,029
Apr 15, 2026	59.35	59.55	57.30	57.65	56.14	-2.86%	301,090
Apr 14, 2026	59.55	60.15	59.10	59.35	57.80	-0.25%	158,695
Apr 13, 2026	59.70	59.85	59.10	59.50	57.94	-0.58%	117,231
Apr 10, 2026	59.90	61.10	59.80	59.85	58.28	0.50%	198,902
Apr 9, 2026	59.35	62.25	59.20	59.55	57.99	0.08%	403,057
Apr 8, 2026	59.75	60.00	58.60	59.50	57.94	1.97%	291,557
Apr 7, 2026	58.55	59.55	58.00	58.35	56.82	0.17%	154,448
Apr 2, 2026	58.65	59.00	57.70	58.25	56.73	-1.02%	78,753
Apr 1, 2026	59.20	60.05	58.70	58.85	57.31	-0.59%	252,350
Mar 31, 2026	59.30	60.15	58.75	59.20	57.65	-0.17%	172,511
Mar 30, 2026	58.75	59.40	57.65	59.30	57.75	0.85%	189,378
Mar 27, 2026	60.05	60.05	58.30	58.80	57.26	-1.84%	195,508
Mar 26, 2026	60.45	60.70	59.30	59.90	58.33	-0.91%	266,441
Mar 25, 2026	60.85	60.95	58.50	60.45	58.87	0.17%	246,651
Mar 24, 2026	61.05	61.05	59.75	60.35	58.77	-0.49%	188,874
Mar 23, 2026	57.65	62.40	57.30	60.65	59.06	3.06%	737,437
Mar 20, 2026	59.50	60.45	58.65	58.85	57.31	-0.76%	308,191
Mar 19, 2026	59.85	60.80	58.10	59.30	57.75	-2.06%	576,280
Mar 18, 2026	61.55	62.00	60.25	60.55	58.96	-2.34%	150,509
Mar 17, 2026	60.60	62.05	60.25	62.00	60.38	2.48%	166,105
Mar 16, 2026	60.25	60.65	59.25	60.50	58.92	0.41%	281,120
Mar 13, 2026	60.45	60.95	58.55	60.25	58.67	-1.31%	595,667
Mar 12, 2026	60.55	61.45	60.05	61.05	59.45	0.74%	216,428