Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 38.21 | -0.86 | -2.20% | 39.28 | 39.28 | 37.81 | 597,088 |
| Sep 20 2024 | 39.07 | 0.14 | 0.36% | 38.93 | 39.4096 | 38.29 | 1,646,153 |
| Sep 19 2024 | 38.93 | 0.15 | 0.39% | 38.63 | 39.07 | 38.00 | 251,441 |
| Sep 18 2024 | 38.78 | 1.40 | 3.75% | 37.46 | 39.28 | 37.46 | 357,682 |
| Sep 17 2024 | 37.38 | 0.27 | 0.73% | 37.11 | 38.54 | 36.99 | 654,723 |
| Sep 16 2024 | 37.11 | -0.39 | -1.04% | 37.70 | 38.0899 | 36.89 | 205,611 |
| Sep 13 2024 | 37.50 | 0.97 | 2.66% | 37.034 | 38.35 | 36.99 | 191,989 |
| Sep 12 2024 | 36.53 | 0.33 | 0.91% | 36.13 | 36.71 | 36.13 | 146,333 |
| Sep 11 2024 | 36.20 | 0.13 | 0.36% | 36.07 | 36.24 | 35.54 | 159,507 |
| Sep 10 2024 | 36.07 | -0.63 | -1.72% | 36.48 | 36.67 | 35.07 | 210,085 |
| Sep 09 2024 | 36.70 | -0.49 | -1.32% | 36.95 | 37.605 | 36.54 | 180,616 |
| Sep 06 2024 | 37.19 | -0.43 | -1.14% | 38.0499 | 38.192 | 37.16 | 197,216 |
| Sep 05 2024 | 37.62 | -0.62 | -1.62% | 38.45 | 39.26 | 37.55 | 226,248 |
| Sep 04 2024 | 38.24 | 0.82 | 2.19% | 37.29 | 38.67 | 37.255 | 380,486 |
| Sep 03 2024 | 37.42 | -1.04 | -2.70% | 38.165 | 38.20 | 37.42 | 358,543 |
| Aug 30 2024 | 38.46 | -0.15 | -0.39% | 38.61 | 38.6435 | 37.93 | 199,130 |
| Aug 29 2024 | 38.61 | 1.52 | 4.10% | 37.21 | 38.92 | 37.00 | 509,530 |
| Aug 28 2024 | 37.09 | -0.70 | -1.85% | 37.61 | 37.78 | 36.67 | 171,988 |
| Aug 27 2024 | 37.79 | 0.23 | 0.61% | 37.54 | 37.89 | 37.25 | 347,752 |
| Aug 26 2024 | 37.56 | 1.30 | 3.59% | 36.51 | 37.745 | 36.26 | 321,238 |
| Aug 23 2024 | 36.26 | 0.22 | 0.61% | 36.16 | 36.553 | 35.925 | 300,848 |
| Aug 22 2024 | 36.04 | 0.42 | 1.18% | 35.57 | 36.15 | 35.2501 | 312,659 |
| Aug 21 2024 | 35.62 | -0.59 | -1.63% | 36.47 | 36.6899 | 35.42 | 223,768 |
| Aug 20 2024 | 36.21 | 0.12 | 0.33% | 36.09 | 36.62 | 35.79 | 435,975 |
| Aug 19 2024 | 36.09 | 0.83 | 2.35% | 35.26 | 36.215 | 35.26 | 286,700 |
| Aug 16 2024 | 35.26 | -0.22 | -0.62% | 35.36 | 35.61 | 35.05 | 202,836 |
| Aug 15 2024 | 35.48 | 1.18 | 3.44% | 34.84 | 35.85 | 34.7401 | 310,354 |
| Aug 14 2024 | 34.30 | -2.41 | -6.56% | 36.79 | 37.1329 | 34.27 | 364,577 |
| Aug 13 2024 | 36.71 | 1.09 | 3.06% | 35.73 | 37.423 | 35.73 | 637,270 |
| Aug 12 2024 | 35.62 | 0.12 | 0.34% | 35.61 | 35.78 | 35.01 | 431,075 |
| Aug 09 2024 | 35.50 | 0.18 | 0.51% | 34.61 | 35.53 | 34.38 | 411,204 |
| Aug 08 2024 | 35.32 | 0.67 | 1.93% | 35.09 | 35.5699 | 34.73 | 483,795 |
| Aug 07 2024 | 34.65 | 0.50 | 1.46% | 34.63 | 35.0899 | 34.13 | 383,141 |
| Aug 06 2024 | 34.15 | -0.37 | -1.07% | 34.55 | 35.20 | 34.04 | 364,021 |
| Aug 05 2024 | 34.52 | -1.84 | -5.06% | 34.475 | 35.80 | 34.04 | 699,489 |
| Aug 02 2024 | 36.36 | -2.23 | -5.78% | 37.48 | 37.73 | 36.10 | 820,231 |
| Aug 01 2024 | 38.59 | 0.02 | 0.05% | 38.57 | 39.32 | 37.59 | 524,215 |
| Jul 31 2024 | 38.57 | -0.03 | -0.08% | 38.71 | 39.32 | 38.18 | 808,265 |
| Jul 30 2024 | 38.60 | 3.71 | 10.63% | 36.51 | 39.58 | 36.07 | 1,732,146 |
| Jul 29 2024 | 34.89 | -1.19 | -3.30% | 36.00 | 36.00 | 32.76 | 1,233,812 |
| Jul 26 2024 | 36.08 | 0.66 | 1.86% | 35.68 | 36.24 | 35.68 | 376,676 |
| Jul 25 2024 | 35.42 | 1.06 | 3.08% | 34.55 | 35.74 | 34.55 | 327,272 |
| Jul 24 2024 | 34.36 | 0.75 | 2.23% | 33.725 | 34.47 | 33.69 | 252,468 |
| Jul 23 2024 | 33.61 | 0.44 | 1.33% | 33.31 | 33.99 | 33.21 | 317,299 |
| Jul 22 2024 | 33.17 | 0.81 | 2.50% | 32.65 | 33.425 | 32.48 | 156,920 |
| Jul 19 2024 | 32.36 | 0.27 | 0.84% | 32.24 | 32.605 | 31.97 | 214,649 |
| Jul 18 2024 | 32.09 | 0.15 | 0.47% | 31.94 | 32.751 | 31.77 | 402,352 |
| Jul 17 2024 | 31.94 | -0.01 | -0.03% | 31.95 | 32.495 | 31.69 | 525,729 |
| Jul 16 2024 | 31.95 | 0.16 | 0.50% | 31.94 | 32.44 | 31.68 | 646,834 |
| Jul 15 2024 | 31.79 | 0.01 | 0.03% | 32.06 | 32.28 | 31.74 | 266,892 |
| Jul 12 2024 | 31.78 | -0.10 | -0.31% | 32.05 | 32.23 | 31.65 | 317,468 |
| Jul 11 2024 | 31.88 | 0.48 | 1.53% | 31.53 | 32.30 | 31.53 | 267,484 |
| Jul 10 2024 | 31.40 | -0.26 | -0.82% | 31.82 | 32.08 | 31.26 | 303,878 |
| Jul 09 2024 | 31.66 | -0.24 | -0.75% | 31.93 | 32.83 | 31.63 | 294,213 |
| Jul 08 2024 | 31.90 | -0.28 | -0.87% | 32.57 | 32.80 | 31.76 | 331,281 |
| Jul 05 2024 | 32.18 | -0.18 | -0.56% | 32.15 | 32.325 | 31.88 | 180,471 |
| Jul 03 2024 | 32.36 | 0.32 | 1.00% | 32.15 | 32.49 | 31.90 | 119,712 |
| Jul 02 2024 | 32.04 | -0.58 | -1.78% | 32.62 | 32.8599 | 32.03 | 282,495 |
| Jul 01 2024 | 32.62 | 0.42 | 1.30% | 32.46 | 32.80 | 32.22 | 313,822 |
| Jun 28 2024 | 32.20 | -0.24 | -0.74% | 32.44 | 33.165 | 31.885 | 580,376 |
| Jun 27 2024 | 32.44 | 0.61 | 1.92% | 31.93 | 32.45 | 31.35 | 748,961 |
| Jun 26 2024 | 31.83 | 0.32 | 1.02% | 31.46 | 31.885 | 31.15 | 367,672 |
