COLO-B.COCOLO-B.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $576.20 | $579.80 | $572.80 | $577.40 | 208,917 |
| 1/15/2026 | $574.20 | $577.20 | $569.40 | $576.80 | 270,464 |
| 1/14/2026 | $577.60 | $580.00 | $565.00 | $572.80 | 374,372 |
| 1/13/2026 | $575.40 | $584.20 | $573.40 | $576.40 | 306,213 |
| 1/12/2026 | $569.80 | $576.40 | $567.20 | $573.80 | 372,533 |
| 1/9/2026 | $556.40 | $567.60 | $555.00 | $566.00 | 300,591 |
| 1/8/2026 | $563.00 | $565.80 | $558.60 | $563.80 | 287,960 |
| 1/7/2026 | $563.60 | $566.20 | $559.40 | $563.00 | 228,372 |
| 1/6/2026 | $544.40 | $564.80 | $544.40 | $562.00 | 305,478 |
| 1/5/2026 | $539.40 | $544.00 | $536.60 | $542.20 | 262,397 |
| 1/2/2026 | $545.80 | $547.00 | $535.00 | $536.40 | 301,374 |
| 12/30/2025 | $541.00 | $547.20 | $541.00 | $546.40 | 228,225 |
| 12/29/2025 | $544.00 | $550.60 | $540.80 | $544.00 | 410,683 |
| 12/23/2025 | $547.00 | $547.80 | $542.80 | $542.80 | 185,574 |
| 12/22/2025 | $547.80 | $550.00 | $538.80 | $547.80 | 223,473 |
| 12/19/2025 | $541.00 | $548.00 | $539.80 | $548.00 | 540,942 |
| 12/18/2025 | $545.60 | $548.00 | $540.80 | $543.40 | 279,257 |
| 12/17/2025 | $553.60 | $555.00 | $537.60 | $549.00 | 339,095 |
| 12/16/2025 | $561.60 | $565.80 | $550.40 | $551.60 | 487,743 |
| 12/15/2025 | $560.00 | $568.20 | $559.80 | $560.80 | 287,876 |
| 12/12/2025 | $560.00 | $564.40 | $556.60 | $564.00 | 212,247 |
| 12/11/2025 | $564.00 | $567.80 | $557.20 | $564.20 | 217,935 |
| 12/10/2025 | $565.80 | $566.00 | $555.20 | $562.60 | 374,828 |
| 12/9/2025 | $561.80 | $569.00 | $557.80 | $564.60 | 398,974 |
| 12/8/2025 | $577.40 | $577.40 | $561.80 | $561.80 | 346,576 |
| 12/5/2025 | $565.00 | $581.20 | $562.20 | $581.20 | 289,230 |
| 12/4/2025 | $578.60 | $585.60 | $576.00 | $585.20 | 217,048 |
| 12/3/2025 | $579.20 | $584.60 | $575.00 | $578.60 | 216,458 |
| 12/2/2025 | $589.20 | $589.20 | $573.80 | $577.40 | 262,485 |
| 12/1/2025 | $585.20 | $590.40 | $579.40 | $589.20 | 387,283 |
| 11/28/2025 | $584.00 | $586.20 | $580.80 | $580.80 | 397,796 |
| 11/27/2025 | $577.00 | $589.00 | $577.00 | $584.20 | 135,173 |
| 11/26/2025 | $587.20 | $587.20 | $579.00 | $583.00 | 255,228 |
| 11/25/2025 | $577.00 | $587.60 | $574.00 | $587.20 | 163,156 |
| 11/24/2025 | $583.60 | $583.80 | $576.80 | $579.00 | 504,505 |
| 11/21/2025 | $576.40 | $582.60 | $573.60 | $580.20 | 224,265 |
| 11/20/2025 | $576.00 | $582.60 | $571.00 | $577.00 | 141,132 |
| 11/19/2025 | $579.40 | $580.60 | $570.60 | $570.60 | 263,009 |
| 11/18/2025 | $578.60 | $583.00 | $567.80 | $577.40 | 372,064 |
| 11/17/2025 | $591.60 | $591.60 | $572.40 | $574.00 | 210,379 |
| 11/14/2025 | $599.40 | $599.40 | $586.40 | $589.00 | 171,364 |
| 11/13/2025 | $609.00 | $610.20 | $596.00 | $601.80 | 203,176 |
| 11/12/2025 | $605.00 | $606.80 | $600.40 | $605.80 | 297,374 |
| 11/11/2025 | $603.20 | $605.00 | $594.20 | $602.20 | 636,646 |
| 11/10/2025 | $603.20 | $610.00 | $598.60 | $600.20 | 257,339 |
| 11/7/2025 | $617.00 | $617.00 | $589.40 | $603.00 | 271,843 |
| 11/6/2025 | $614.40 | $623.00 | $608.00 | $613.40 | 256,810 |
| 11/5/2025 | $606.40 | $631.40 | $603.00 | $614.80 | 242,549 |
| 11/4/2025 | $570.20 | $612.20 | $565.00 | $610.40 | 435,666 |
| 11/3/2025 | $582.80 | $590.40 | $581.80 | $582.60 | 218,215 |
| 10/31/2025 | $588.40 | $590.20 | $584.40 | $585.60 | 125,069 |
| 10/30/2025 | $591.20 | $593.20 | $588.20 | $589.40 | 136,134 |
| 10/29/2025 | $599.00 | $599.00 | $591.60 | $593.60 | 173,163 |
| 10/28/2025 | $602.00 | $607.60 | $598.20 | $599.20 | 205,451 |
| 10/27/2025 | $606.80 | $608.60 | $601.00 | $602.40 | 297,609 |
| 10/24/2025 | $607.80 | $613.00 | $604.00 | $609.20 | 250,097 |
| 10/23/2025 | $598.60 | $605.60 | $598.40 | $605.60 | 237,896 |
| 10/22/2025 | $593.60 | $603.20 | $589.60 | $602.40 | 308,217 |
| 10/21/2025 | $593.60 | $595.60 | $588.60 | $595.60 | 129,942 |
| 10/20/2025 | $586.80 | $592.60 | $582.20 | $592.20 | 206,789 |