COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.78	37.80	37.00	37.05	37.05	-2.04%	89,015
Dec 4, 2025	37.65	37.98	37.60	37.82	37.82	0.87%	145,918
Dec 3, 2025	37.30	37.64	37.26	37.49	37.49	0.57%	69,303
Dec 2, 2025	37.01	37.34	36.98	37.28	37.28	0.76%	50,647
Dec 1, 2025	37.00	37.18	36.82	37.00	37.00	-0.70%	50,720
Nov 28, 2025	37.27	37.35	36.95	37.26	37.26	1.28%	23,600
Nov 26, 2025	36.00	37.10	36.00	36.79	36.79	1.97%	85,958
Nov 25, 2025	35.58	36.08	35.58	36.08	36.08	0.42%	7,240
Nov 24, 2025	35.49	36.20	35.49	35.93	35.93	1.01%	156,329
Nov 21, 2025	35.91	36.26	35.49	35.57	35.57	-2.17%	119,545
Nov 20, 2025	37.35	37.46	36.14	36.36	36.36	-1.97%	318,265
Nov 19, 2025	37.33	37.52	36.87	37.09	37.09	-0.13%	165,899
Nov 18, 2025	36.72	37.33	36.72	37.14	37.14	0.22%	175,138
Nov 17, 2025	37.27	37.50	36.75	37.06	37.06	0.60%	57,600
Nov 14, 2025	36.73	37.13	36.05	36.84	36.84	-0.91%	219,878
Nov 13, 2025	38.06	38.24	37.03	37.18	37.18	-1.98%	52,864
Nov 12, 2025	37.82	38.00	37.50	37.93	37.93	0.53%	23,707
Nov 11, 2025	37.56	37.89	37.47	37.73	37.73	0.83%	64,588
Nov 10, 2025	37.48	37.48	36.79	37.42	37.42	0.81%	70,122
Nov 7, 2025	36.70	37.12	36.29	37.12	37.12	1.23%	45,175
Nov 6, 2025	36.25	36.68	36.24	36.67	36.67	1.61%	93,161
Nov 5, 2025	35.68	36.29	35.68	36.09	36.09	2.17%	68,637
Nov 4, 2025	35.08	35.34	34.79	35.33	35.33	-0.27%	16,035
Nov 3, 2025	35.39	35.80	35.36	35.42	35.42	0.71%	45,005
Oct 31, 2025	35.17	35.34	34.87	35.17	35.17	0.01%	18,868
Oct 30, 2025	34.80	35.34	34.80	35.17	35.17	1.08%	48,126
Oct 29, 2025	34.59	34.91	34.59	34.79	34.79	0.40%	26,983
Oct 28, 2025	34.67	34.81	34.57	34.65	34.65	-0.14%	19,607
Oct 27, 2025	34.61	34.73	34.45	34.70	34.70	0.83%	24,822
Oct 24, 2025	33.95	34.69	33.95	34.42	34.42	1.82%	79,665
Oct 23, 2025	33.51	33.80	33.50	33.80	33.80	1.78%	21,866
Oct 22, 2025	33.08	33.30	32.75	33.21	33.21	0.67%	15,338
Oct 21, 2025	33.42	33.42	32.92	32.99	32.99	-1.26%	147,062
Oct 20, 2025	34.00	34.00	33.34	33.41	33.41	-1.18%	92,497
Oct 17, 2025	33.60	34.07	33.58	33.81	33.81	0.57%	84,162
Oct 16, 2025	33.40	33.79	33.31	33.62	33.62	1.23%	18,141
Oct 15, 2025	33.27	33.33	33.12	33.21	33.21	0.33%	15,705
Oct 14, 2025	32.79	33.23	32.70	33.10	33.10	-0.33%	12,146
Oct 13, 2025	32.94	33.30	32.85	33.21	33.21	2.41%	31,451
Oct 10, 2025	33.06	33.06	32.32	32.43	32.43	-2.11%	19,462
Oct 9, 2025	33.02	33.28	32.97	33.13	33.13	0.42%	11,696
Oct 8, 2025	33.19	33.27	32.84	32.99	32.99	0.43%	59,490
Oct 7, 2025	33.14	33.28	32.80	32.85	32.85	-0.90%	184,912
Oct 6, 2025	32.95	33.19	32.95	33.15	33.15	1.07%	16,636
Oct 3, 2025	32.82	33.10	32.63	32.80	32.80	0.28%	87,181
Oct 2, 2025	33.08	33.08	32.52	32.71	32.71	-0.34%	12,975
Oct 1, 2025	32.88	33.16	32.80	32.82	32.82	-0.03%	41,470
Sep 30, 2025	33.00	33.10	32.74	32.83	32.83	0.43%	34,996
Sep 29, 2025	33.06	33.19	32.61	32.69	32.69	-1.12%	24,336
Sep 26, 2025	33.10	33.44	32.99	33.06	33.06	-0.12%	41,089