Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 17.45 | 0.10 | 0.58% | 17.46 | 17.51 | 17.40 | 1,557,763 |
| Jul 12 2024 | 17.35 | 0.00 | 0.00% | 17.45 | 17.54 | 17.29 | 1,465,249 |
| Jul 11 2024 | 17.35 | 0.24 | 1.40% | 17.24 | 17.40 | 17.20 | 2,835,124 |
| Jul 10 2024 | 17.11 | 0.05 | 0.29% | 17.08 | 17.15 | 16.96 | 1,981,909 |
| Jul 09 2024 | 17.06 | 0.02 | 0.12% | 17.14 | 17.15 | 17.05 | 2,059,728 |
| Jul 08 2024 | 17.04 | -0.10 | -0.58% | 17.07 | 17.14 | 17.03 | 1,574,714 |
| Jul 05 2024 | 17.14 | 0.02 | 0.12% | 17.15 | 17.16 | 17.05 | 954,373 |
| Jul 04 2024 | 17.12 | 0.10 | 0.56% | 17.12 | 17.18 | 17.05 | 1,232,918 |
| Jul 03 2024 | 17.025 | 0.08 | 0.47% | 16.96 | 17.08 | 16.95 | 1,250,128 |
| Jul 02 2024 | 16.945 | -0.05 | -0.26% | 16.91 | 17.08 | 16.91 | 1,657,069 |
| Jul 01 2024 | 16.99 | -0.09 | -0.53% | 17.00 | 17.03 | 16.94 | 1,562,257 |
| Jun 28 2024 | 17.08 | -0.06 | -0.35% | 17.25 | 17.34 | 17.07 | 2,419,871 |
| Jun 27 2024 | 17.14 | -0.04 | -0.23% | 17.03 | 17.17 | 16.86 | 2,180,614 |
| Jun 26 2024 | 17.18 | -0.05 | -0.29% | 17.11 | 17.22 | 17.10 | 2,007,599 |
| Jun 25 2024 | 17.23 | 0.13 | 0.76% | 17.08 | 17.27 | 17.03 | 1,928,369 |
| Jun 24 2024 | 17.10 | -0.02 | -0.09% | 17.15 | 17.195 | 17.01 | 1,638,502 |
| Jun 21 2024 | 17.115 | -0.09 | -0.49% | 17.09 | 22.01 | 15.51 | 7,990,591 |
| Jun 20 2024 | 17.20 | -0.18 | -1.04% | 17.33 | 17.33 | 17.18 | 3,602,156 |
| Jun 19 2024 | 17.38 | 0.14 | 0.81% | 17.23 | 17.40 | 17.20 | 2,185,901 |
| Jun 18 2024 | 17.24 | 0.21 | 1.23% | 17.07 | 17.27 | 17.05 | 2,720,829 |
| Jun 17 2024 | 17.03 | 0.07 | 0.41% | 16.99 | 17.09 | 16.86 | 1,563,025 |
| Jun 14 2024 | 16.96 | -0.01 | -0.06% | 17.01 | 17.05 | 16.91 | 2,363,881 |
| Jun 13 2024 | 16.97 | 0.01 | 0.06% | 16.96 | 17.02 | 16.90 | 1,745,272 |
| Jun 12 2024 | 16.96 | 0.00 | 0.00% | 16.91 | 16.98 | 16.80 | 1,880,581 |
| Jun 11 2024 | 16.96 | 0.00 | 0.00% | 16.89 | 16.96 | 16.76 | 1,915,469 |
| Jun 07 2024 | 16.96 | 0.16 | 0.95% | 16.78 | 16.97 | 16.765 | 2,157,122 |
| Jun 06 2024 | 16.80 | 0.12 | 0.72% | 16.73 | 16.82 | 16.69 | 1,601,517 |
| Jun 05 2024 | 16.68 | 0.07 | 0.42% | 16.65 | 16.73 | 16.61 | 2,011,897 |
| Jun 04 2024 | 16.61 | 0.08 | 0.48% | 16.46 | 16.66 | 16.46 | 2,217,641 |
| Jun 03 2024 | 16.53 | 0.23 | 1.44% | 16.44 | 16.66 | 16.36 | 3,274,845 |
| May 31 2024 | 16.295 | 0.19 | 1.15% | 16.22 | 16.38 | 16.19 | 15,552,669 |
| May 30 2024 | 16.11 | -0.01 | -0.06% | 16.04 | 16.12 | 15.98 | 2,296,532 |
| May 29 2024 | 16.12 | -0.29 | -1.77% | 16.24 | 16.28 | 16.05 | 2,998,601 |
| May 28 2024 | 16.41 | 0.09 | 0.55% | 16.38 | 16.43 | 16.33 | 2,025,038 |
| May 27 2024 | 16.32 | 0.22 | 1.37% | 16.15 | 16.33 | 16.13 | 2,004,881 |
| May 24 2024 | 16.10 | -0.13 | -0.80% | 16.18 | 16.19 | 16.06 | 1,916,579 |
| May 23 2024 | 16.23 | 0.10 | 0.62% | 16.08 | 16.265 | 16.07 | 2,336,451 |
| May 22 2024 | 16.13 | -0.10 | -0.62% | 16.26 | 16.27 | 16.11 | 2,009,495 |
| May 21 2024 | 16.23 | -0.09 | -0.55% | 16.28 | 16.33 | 16.23 | 2,073,392 |
| May 20 2024 | 16.32 | 0.05 | 0.31% | 16.29 | 16.37 | 16.20 | 2,461,743 |
| May 17 2024 | 16.27 | -0.24 | -1.45% | 16.45 | 17.51 | 15.00 | 1,729,771 |
| May 16 2024 | 16.51 | 0.29 | 1.79% | 16.40 | 16.56 | 16.33 | 3,812,325 |
| May 15 2024 | 16.22 | 0.10 | 0.62% | 16.16 | 16.27 | 16.16 | 2,270,638 |
| May 14 2024 | 16.12 | -0.14 | -0.86% | 16.20 | 16.23 | 16.08 | 2,335,168 |
| May 13 2024 | 16.26 | 0.07 | 0.43% | 16.27 | 16.29 | 16.21 | 1,526,465 |
| May 10 2024 | 16.19 | -0.07 | -0.43% | 16.28 | 16.29 | 16.15 | 1,908,152 |
| May 09 2024 | 16.26 | -0.05 | -0.31% | 16.34 | 16.39 | 16.24 | 1,803,812 |
| May 08 2024 | 16.31 | 0.07 | 0.43% | 16.30 | 16.44 | 16.23 | 2,520,501 |
| May 07 2024 | 16.24 | 0.18 | 1.12% | 16.14 | 16.27 | 16.06 | 2,642,341 |
| May 06 2024 | 16.06 | -0.04 | -0.25% | 16.12 | 16.19 | 16.05 | 2,043,878 |
| May 03 2024 | 16.10 | -0.01 | -0.06% | 16.06 | 16.21 | 16.01 | 2,628,664 |
| May 02 2024 | 16.11 | -0.31 | -1.89% | 16.44 | 16.44 | 16.00 | 5,949,891 |
| May 01 2024 | 16.42 | 0.21 | 1.30% | 16.33 | 16.56 | 16.25 | 4,151,814 |
| Apr 30 2024 | 16.21 | -0.07 | -0.43% | 16.23 | 16.36 | 16.05 | 3,459,957 |
| Apr 29 2024 | 16.28 | -0.14 | -0.85% | 16.41 | 16.43 | 16.16 | 3,232,491 |
| Apr 26 2024 | 16.42 | 0.13 | 0.80% | 16.22 | 16.46 | 16.21 | 3,675,720 |
| Apr 24 2024 | 16.29 | 0.00 | 0.00% | 16.27 | 16.36 | 16.22 | 3,234,749 |
| Apr 23 2024 | 16.29 | -0.05 | -0.31% | 16.31 | 16.41 | 16.22 | 2,110,976 |
| Apr 22 2024 | 16.34 | 0.33 | 2.06% | 16.17 | 16.34 | 16.06 | 2,604,444 |
| Apr 19 2024 | 16.01 | -0.17 | -1.05% | 16.07 | 18.01 | 14.51 | 2,250,471 |
| Apr 18 2024 | 16.18 | 0.14 | 0.87% | 15.99 | 16.50 | 15.99 | 2,508,824 |
| Apr 17 2024 | 16.04 | 0.01 | 0.06% | 16.02 | 16.06 | 15.94 | 2,790,359 |
