Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.08 | 0.02 | 0.04% | 47.10 | 47.20 | 46.94 | 185,055 |
| May 30 2024 | 47.06 | 0.46 | 0.99% | 46.46 | 47.10 | 46.40 | 115,774 |
| May 29 2024 | 46.60 | 0.46 | 1.00% | 46.20 | 46.60 | 46.08 | 104,460 |
| May 28 2024 | 46.14 | 0.02 | 0.04% | 46.06 | 46.48 | 46.06 | 83,720 |
| May 27 2024 | 46.12 | -0.08 | -0.17% | 46.00 | 46.38 | 45.84 | 51,739 |
| May 24 2024 | 46.20 | 0.34 | 0.74% | 45.86 | 46.20 | 45.76 | 146,890 |
| May 23 2024 | 45.86 | 0.44 | 0.97% | 45.28 | 45.88 | 45.22 | 81,287 |
| May 22 2024 | 45.42 | 1.80 | 4.13% | 44.40 | 45.76 | 44.32 | 190,590 |
| May 21 2024 | 43.62 | 0.10 | 0.23% | 43.32 | 43.62 | 43.22 | 88,425 |
| May 20 2024 | 43.52 | 0.04 | 0.09% | 43.46 | 43.68 | 43.40 | 44,975 |
| May 17 2024 | 43.48 | 0.40 | 0.93% | 43.14 | 43.48 | 43.10 | 51,350 |
| May 16 2024 | 43.08 | 0.20 | 0.47% | 42.78 | 43.26 | 42.78 | 61,243 |
| May 15 2024 | 42.88 | -0.38 | -0.88% | 43.12 | 43.30 | 42.76 | 70,336 |
| May 14 2024 | 43.26 | 0.00 | 0.00% | 43.26 | 43.26 | 43.26 | 0.00 |
| May 13 2024 | 43.26 | 0.56 | 1.31% | 42.76 | 43.38 | 42.76 | 72,095 |
| May 10 2024 | 42.70 | 0.06 | 0.14% | 42.50 | 43.20 | 42.50 | 49,654 |
| May 09 2024 | 42.64 | 0.14 | 0.33% | 42.50 | 42.78 | 42.08 | 44,574 |
| May 08 2024 | 42.50 | 0.44 | 1.05% | 42.12 | 43.02 | 42.12 | 78,193 |
| May 07 2024 | 42.06 | -0.32 | -0.76% | 42.32 | 42.72 | 42.04 | 88,006 |
| May 06 2024 | 42.38 | -0.96 | -2.22% | 42.00 | 43.56 | 41.50 | 114,957 |
| May 03 2024 | 43.34 | -0.22 | -0.51% | 43.72 | 43.98 | 43.34 | 87,998 |
| May 02 2024 | 43.56 | 0.14 | 0.32% | 43.42 | 44.02 | 43.08 | 70,800 |
| Apr 30 2024 | 43.42 | -0.26 | -0.60% | 43.64 | 44.10 | 43.42 | 117,380 |
| Apr 29 2024 | 43.68 | 0.30 | 0.69% | 42.84 | 43.98 | 42.84 | 64,045 |
| Apr 26 2024 | 43.38 | 0.44 | 1.02% | 42.94 | 43.58 | 42.94 | 51,760 |
| Apr 25 2024 | 42.94 | 0.36 | 0.85% | 42.48 | 43.24 | 42.38 | 67,664 |
| Apr 24 2024 | 42.58 | -0.26 | -0.61% | 42.84 | 43.20 | 42.58 | 100,194 |
| Apr 23 2024 | 42.84 | 0.24 | 0.56% | 42.50 | 43.18 | 42.50 | 103,350 |
| Apr 22 2024 | 42.60 | 1.22 | 2.95% | 41.18 | 42.84 | 41.18 | 70,210 |
| Apr 19 2024 | 41.38 | 0.40 | 0.98% | 40.80 | 41.62 | 40.80 | 62,850 |
| Apr 18 2024 | 40.98 | 0.28 | 0.69% | 40.70 | 41.24 | 40.70 | 54,093 |
| Apr 17 2024 | 40.70 | 0.40 | 0.99% | 40.24 | 41.02 | 40.24 | 67,729 |
| Apr 16 2024 | 40.30 | 0.30 | 0.75% | 39.96 | 40.46 | 39.94 | 67,793 |
| Apr 15 2024 | 40.00 | -0.14 | -0.35% | 40.00 | 40.26 | 39.84 | 52,047 |
| Apr 12 2024 | 40.14 | 0.12 | 0.30% | 40.02 | 40.50 | 40.02 | 61,167 |
| Apr 11 2024 | 40.02 | -0.12 | -0.30% | 40.10 | 40.46 | 39.82 | 77,581 |
| Apr 10 2024 | 40.14 | 0.04 | 0.10% | 40.10 | 40.54 | 40.08 | 112,825 |
| Apr 09 2024 | 40.10 | -1.78 | -4.25% | 40.48 | 41.16 | 39.38 | 188,138 |
| Apr 08 2024 | 41.88 | 0.14 | 0.34% | 41.70 | 42.32 | 41.60 | 74,199 |
| Apr 05 2024 | 41.74 | -0.50 | -1.18% | 41.72 | 42.10 | 41.60 | 66,907 |
| Apr 04 2024 | 42.24 | 0.56 | 1.34% | 41.56 | 42.52 | 41.56 | 73,180 |
| Apr 03 2024 | 41.68 | -0.32 | -0.76% | 41.80 | 41.90 | 41.50 | 53,445 |
| Apr 02 2024 | 42.00 | -0.82 | -1.91% | 42.64 | 42.80 | 41.94 | 105,500 |
| Mar 28 2024 | 42.82 | -0.52 | -1.20% | 43.20 | 43.33 | 42.40 | 60,373 |
| Mar 27 2024 | 43.34 | 0.19 | 0.44% | 43.26 | 43.63 | 43.19 | 55,536 |
| Mar 26 2024 | 43.15 | 1.28 | 3.06% | 42.88 | 43.42 | 42.58 | 87,525 |
| Mar 25 2024 | 41.87 | -0.53 | -1.25% | 42.27 | 42.39 | 41.83 | 87,773 |
| Mar 22 2024 | 42.40 | -0.01 | -0.02% | 42.23 | 42.83 | 41.90 | 37,339 |
| Mar 21 2024 | 42.41 | 0.27 | 0.64% | 42.00 | 42.55 | 41.70 | 39,021 |
| Mar 20 2024 | 42.14 | -0.43 | -1.01% | 42.33 | 42.54 | 42.14 | 47,607 |
| Mar 19 2024 | 42.57 | 0.03 | 0.07% | 42.35 | 42.86 | 42.27 | 38,772 |
| Mar 18 2024 | 42.54 | -0.65 | -1.50% | 43.20 | 43.20 | 42.07 | 67,119 |
| Mar 15 2024 | 43.19 | 0.23 | 0.54% | 43.10 | 43.36 | 42.75 | 135,985 |
| Mar 14 2024 | 42.96 | 0.08 | 0.19% | 43.00 | 43.10 | 42.38 | 54,072 |
| Mar 13 2024 | 42.88 | 0.31 | 0.73% | 42.65 | 43.16 | 42.60 | 53,534 |
| Mar 12 2024 | 42.57 | 0.91 | 2.18% | 41.62 | 42.71 | 41.39 | 85,021 |
| Mar 11 2024 | 41.66 | 0.38 | 0.92% | 41.15 | 42.09 | 41.15 | 109,325 |
| Mar 08 2024 | 41.28 | -0.06 | -0.15% | 41.55 | 41.72 | 41.28 | 84,514 |
| Mar 07 2024 | 41.34 | -0.13 | -0.31% | 41.47 | 41.53 | 40.98 | 58,996 |
| Mar 06 2024 | 41.47 | -0.22 | -0.53% | 41.68 | 41.70 | 41.10 | 63,818 |
| Mar 05 2024 | 41.69 | -0.45 | -1.07% | 42.05 | 42.11 | 41.54 | 59,754 |
| Mar 04 2024 | 42.14 | -0.75 | -1.75% | 42.88 | 42.88 | 42.09 | 52,353 |
