STO:COOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	55.00	56.10	55.00	55.80	-	1.73%	9,739
May 5, 2026	54.70	55.45	54.70	54.85	54.85	0.27%	104,246
May 4, 2026	54.90	55.65	54.40	54.70	54.70	-0.36%	256,540
Apr 30, 2026	55.10	55.50	54.55	54.90	54.90	-0.18%	85,583
Apr 29, 2026	55.70	55.75	55.00	55.00	55.00	0.27%	132,741
Apr 28, 2026	54.95	55.40	54.25	54.85	54.85	-0.27%	87,222
Apr 27, 2026	54.85	56.35	53.65	55.00	55.00	-2.14%	172,499
Apr 24, 2026	56.80	58.80	53.25	56.20	56.20	-0.88%	437,770
Apr 23, 2026	54.85	57.80	54.75	56.70	56.70	2.81%	110,196
Apr 22, 2026	57.75	58.20	54.40	55.15	55.15	-1.08%	252,678
Apr 21, 2026	56.65	57.00	55.60	55.75	55.75	-1.59%	168,530
Apr 20, 2026	57.70	57.85	56.55	56.65	56.65	-2.24%	128,720
Apr 17, 2026	58.40	58.90	57.60	57.95	57.95	-1.02%	152,896
Apr 16, 2026	57.75	59.05	57.45	58.55	58.55	1.56%	190,029
Apr 15, 2026	59.35	59.55	57.30	57.65	57.65	-2.86%	301,090
Apr 14, 2026	59.55	60.15	59.10	59.35	59.35	-0.25%	158,695
Apr 13, 2026	59.70	59.85	59.10	59.50	59.50	-0.58%	117,231
Apr 10, 2026	59.90	61.10	59.80	59.85	59.85	0.50%	198,902
Apr 9, 2026	59.35	62.25	59.20	59.55	59.55	0.08%	403,057
Apr 8, 2026	59.75	60.00	58.60	59.50	59.50	1.97%	291,557
Apr 7, 2026	58.55	59.55	58.00	58.35	58.35	0.17%	154,448
Apr 2, 2026	58.65	59.00	57.70	58.25	58.25	-1.02%	78,753
Apr 1, 2026	59.20	60.05	58.70	58.85	58.85	-0.59%	252,350
Mar 31, 2026	59.30	60.15	58.75	59.20	59.20	-0.17%	172,511
Mar 30, 2026	58.75	59.40	57.65	59.30	59.30	0.85%	189,378
Mar 27, 2026	60.05	60.05	58.30	58.80	58.80	-1.84%	195,508
Mar 26, 2026	60.45	60.70	59.30	59.90	59.90	-0.91%	266,441
Mar 25, 2026	60.85	60.95	58.50	60.45	60.45	0.17%	246,651
Mar 24, 2026	61.05	61.05	59.75	60.35	60.35	-0.49%	188,874
Mar 23, 2026	57.65	62.40	57.30	60.65	60.65	3.06%	737,437
Mar 20, 2026	59.50	60.45	58.65	58.85	58.85	-0.76%	308,191
Mar 19, 2026	59.85	60.80	58.10	59.30	59.30	-2.06%	576,280
Mar 18, 2026	61.55	62.00	60.25	60.55	60.55	-2.34%	150,509
Mar 17, 2026	60.60	62.05	60.25	62.00	62.00	2.48%	166,105
Mar 16, 2026	60.25	60.65	59.25	60.50	60.50	0.41%	281,120
Mar 13, 2026	60.45	60.95	58.55	60.25	60.25	-1.31%	595,667
Mar 12, 2026	60.55	61.45	60.05	61.05	61.05	0.74%	216,428
Mar 11, 2026	59.60	61.35	59.40	60.60	60.60	1.42%	394,651
Mar 10, 2026	57.90	59.95	57.90	59.75	59.75	3.20%	373,535
Mar 9, 2026	57.70	58.15	57.15	57.90	57.90	-2.20%	343,861
Mar 6, 2026	61.10	61.50	58.70	59.20	59.20	-0.08%	1,466,447
Mar 5, 2026	59.30	60.00	58.30	59.25	59.25	0.34%	218,678
Mar 4, 2026	58.95	60.75	58.65	59.05	59.05	0.60%	674,544
Mar 3, 2026	59.05	59.30	56.75	58.70	58.70	-0.51%	866,766
Mar 2, 2026	59.15	60.20	58.30	59.00	59.00	-0.51%	715,142
Feb 27, 2026	59.45	60.10	58.85	59.30	59.30	0.25%	470,075
Feb 26, 2026	58.15	59.45	57.95	59.15	59.15	2.07%	159,686
Feb 25, 2026	59.25	59.55	57.65	57.95	57.95	-1.95%	265,888
Feb 24, 2026	58.30	59.75	57.75	59.10	59.10	1.37%	188,595
Feb 23, 2026	58.70	59.20	58.15	58.30	58.30	-0.85%	150,175