Register to chat with like-minded investors on our interactive forums.
COLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 35.94 | 1.20 | 3.45% | 35.00 | 36.5054 | 34.9226 | 726,058 |
| Apr 22 2024 | 34.74 | -0.10 | -0.29% | 34.93 | 35.31 | 34.55 | 414,728 |
| Apr 19 2024 | 34.84 | 0.07 | 0.20% | 34.65 | 35.34 | 34.24 | 325,376 |
| Apr 18 2024 | 34.77 | -0.68 | -1.92% | 35.47 | 35.47 | 34.69 | 203,939 |
| Apr 17 2024 | 35.45 | 0.05 | 0.14% | 35.47 | 35.75 | 34.76 | 256,530 |
| Apr 16 2024 | 35.40 | 0.26 | 0.74% | 35.03 | 35.81 | 34.91 | 308,289 |
| Apr 15 2024 | 35.14 | -0.57 | -1.60% | 35.72 | 35.98 | 35.12 | 366,302 |
| Apr 12 2024 | 35.71 | -0.68 | -1.87% | 36.51 | 36.51 | 35.47 | 380,381 |
| Apr 11 2024 | 36.39 | -1.60 | -4.21% | 37.97 | 37.99 | 35.72 | 462,878 |
| Apr 10 2024 | 37.99 | -0.80 | -2.06% | 38.29 | 38.89 | 37.95 | 309,861 |
| Apr 09 2024 | 38.79 | -0.63 | -1.60% | 39.37 | 39.59 | 38.41 | 204,277 |
| Apr 08 2024 | 39.42 | -0.57 | -1.43% | 39.67 | 40.024 | 38.8858 | 235,217 |
| Apr 05 2024 | 39.99 | 0.69 | 1.76% | 39.15 | 40.26 | 39.05 | 376,161 |
| Apr 04 2024 | 39.30 | -0.15 | -0.38% | 39.60 | 40.49 | 39.175 | 366,245 |
| Apr 03 2024 | 39.45 | 1.05 | 2.73% | 38.25 | 39.46 | 38.24 | 258,802 |
| Apr 02 2024 | 38.40 | -0.48 | -1.23% | 38.28 | 39.0299 | 38.27 | 320,257 |
| Apr 01 2024 | 38.88 | 0.06 | 0.15% | 38.54 | 38.97 | 37.625 | 351,385 |
| Mar 28 2024 | 38.82 | -2.09 | -5.11% | 40.87 | 40.95 | 38.59 | 613,299 |
| Mar 27 2024 | 40.91 | 0.98 | 2.45% | 40.10 | 40.91 | 39.9741 | 389,815 |
| Mar 26 2024 | 39.93 | -0.23 | -0.57% | 40.32 | 40.32 | 39.435 | 335,554 |
| Mar 25 2024 | 40.16 | 0.44 | 1.11% | 39.78 | 40.59 | 39.55 | 273,351 |
| Mar 22 2024 | 39.72 | 0.06 | 0.15% | 39.56 | 39.96 | 39.13 | 319,417 |
| Mar 21 2024 | 39.66 | 0.87 | 2.24% | 38.98 | 39.80 | 38.47 | 669,879 |
| Mar 20 2024 | 38.79 | 0.83 | 2.19% | 37.61 | 38.875 | 37.29 | 519,249 |
| Mar 19 2024 | 37.96 | -1.39 | -3.53% | 39.37 | 39.37 | 37.74 | 855,053 |
| Mar 18 2024 | 39.35 | 0.26 | 0.67% | 39.39 | 39.90 | 38.86 | 579,651 |
| Mar 15 2024 | 39.09 | 1.06 | 2.79% | 37.80 | 39.45 | 37.64 | 1,983,696 |
| Mar 14 2024 | 38.03 | -0.27 | -0.70% | 38.12 | 38.37 | 37.21 | 383,552 |
| Mar 13 2024 | 38.30 | 0.90 | 2.41% | 37.01 | 38.48 | 37.01 | 363,455 |
| Mar 12 2024 | 37.40 | -0.10 | -0.27% | 37.51 | 37.72 | 36.79 | 310,737 |
| Mar 11 2024 | 37.50 | -0.10 | -0.27% | 37.25 | 37.97 | 36.78 | 495,658 |
| Mar 08 2024 | 37.60 | 0.40 | 1.08% | 37.52 | 38.39 | 37.335 | 427,587 |
| Mar 07 2024 | 37.20 | 0.52 | 1.42% | 36.97 | 37.23 | 36.46 | 332,330 |
| Mar 06 2024 | 36.68 | 0.37 | 1.02% | 36.37 | 36.92 | 35.91 | 403,353 |
| Mar 05 2024 | 36.31 | -0.72 | -1.94% | 37.01 | 37.09 | 35.9187 | 318,295 |
| Mar 04 2024 | 37.03 | -0.10 | -0.27% | 37.52 | 37.65 | 36.61 | 294,944 |
| Mar 01 2024 | 37.13 | 0.42 | 1.14% | 37.14 | 37.50 | 36.50 | 418,675 |
| Feb 29 2024 | 36.71 | 0.14 | 0.38% | 37.10 | 37.3736 | 36.23 | 539,922 |
| Feb 28 2024 | 36.57 | -0.22 | -0.60% | 36.31 | 37.00 | 35.72 | 299,831 |
| Feb 27 2024 | 36.79 | 0.23 | 0.63% | 36.49 | 37.79 | 36.41 | 725,772 |
| Feb 26 2024 | 36.56 | 0.21 | 0.58% | 36.36 | 37.75 | 35.52 | 908,468 |
| Feb 23 2024 | 36.35 | 3.54 | 10.79% | 34.50 | 36.35 | 33.30 | 1,013,611 |
| Feb 22 2024 | 32.81 | 1.05 | 3.31% | 32.04 | 33.00 | 31.72 | 779,338 |
| Feb 21 2024 | 31.76 | -0.32 | -1.00% | 32.12 | 32.42 | 31.34 | 386,896 |
| Feb 20 2024 | 32.08 | -0.50 | -1.53% | 32.14 | 32.20 | 31.48 | 270,788 |
| Feb 16 2024 | 32.58 | -1.37 | -4.04% | 33.92 | 34.18 | 32.31 | 354,492 |
| Feb 15 2024 | 33.95 | 1.07 | 3.25% | 33.16 | 34.06 | 33.16 | 334,349 |
| Feb 14 2024 | 32.88 | 0.69 | 2.14% | 32.36 | 32.92 | 32.15 | 213,986 |
| Feb 13 2024 | 32.19 | -1.51 | -4.48% | 33.70 | 33.70 | 31.97 | 319,934 |
| Feb 12 2024 | 33.70 | 0.22 | 0.66% | 33.56 | 34.15 | 33.56 | 347,969 |
| Feb 09 2024 | 33.48 | 0.14 | 0.42% | 33.36 | 33.74 | 33.30 | 221,309 |
| Feb 08 2024 | 33.34 | 0.13 | 0.39% | 33.27 | 33.3695 | 32.75 | 366,679 |
| Feb 07 2024 | 33.21 | -0.03 | -0.09% | 33.34 | 33.53 | 33.05 | 477,829 |
| Feb 06 2024 | 33.24 | 0.15 | 0.45% | 32.99 | 33.445 | 32.99 | 163,860 |
| Feb 05 2024 | 33.09 | 0.25 | 0.76% | 32.77 | 33.33 | 32.44 | 273,719 |
| Feb 02 2024 | 32.84 | -0.63 | -1.88% | 33.44 | 33.44 | 32.735 | 164,660 |
| Feb 01 2024 | 33.47 | 0.51 | 1.55% | 32.98 | 33.53 | 32.72 | 204,216 |
| Jan 31 2024 | 32.96 | -0.49 | -1.46% | 33.58 | 34.24 | 32.8724 | 334,410 |
| Jan 30 2024 | 33.45 | -0.44 | -1.30% | 33.87 | 33.87 | 33.07 | 163,190 |
| Jan 29 2024 | 33.89 | 0.71 | 2.14% | 33.10 | 33.89 | 32.6746 | 201,554 |
| Jan 26 2024 | 33.18 | -0.31 | -0.93% | 33.76 | 33.85 | 33.04 | 300,759 |
| Jan 25 2024 | 33.49 | 0.35 | 1.06% | 33.49 | 33.68 | 33.09 | 164,266 |
