| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| COLG | 2020-02-28 | 2031.00 | 2150.00 | 2031.00 | 2031.00 | 40 |
| COLG | 2020-02-27 | 2010.00 | 2050.00 | 2010.00 | 2030.00 | 40 |
| COLG | 2020-02-25 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 20 |
| COLG | 2020-02-20 | 2135.00 | 2140.00 | 2135.00 | 2138.33 | 60 |
| COLG | 2020-02-18 | 2020.00 | 2040.00 | 2020.00 | 2040.00 | 2140 |
| COLG | 2020-02-17 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 100 |
| COLG | 2020-02-14 | 2077.50 | 2100.00 | 2077.50 | 2100.00 | 40 |
| COLG | 2020-02-12 | 2200.00 | 2290.00 | 2100.00 | 2100.00 | 220 |
| COLG | 2020-02-10 | 2300.00 | 2300.00 | 2180.00 | 2180.00 | 580 |
| COLG | 2020-02-07 | 2436.98 | 2436.98 | 2300.00 | 2300.00 | 380 |
| COLG | 2020-02-06 | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 140 |
| COLG | 2020-02-03 | 2321.82 | 2322.00 | 2309.54 | 2309.54 | 120 |
| COLG | 2020-01-31 | 2456.94 | 2456.94 | 2456.94 | 2456.94 | 40 |
| COLG | 2020-01-30 | 2600.00 | 2743.00 | 2457.00 | 2457.00 | 1180 |
| COLG | 2020-01-28 | 2626.26 | 2626.26 | 2600.00 | 2600.00 | 80 |
| COLG | 2020-01-23 | 2584.00 | 2584.00 | 2583.98 | 2583.98 | 60 |
| COLG | 2020-01-22 | 2450.00 | 2450.00 | 2450.00 | 2450.00 | 100 |
| COLG | 2020-01-20 | 2450.00 | 2469.00 | 2450.00 | 2461.33 | 60 |
| COLG | 2020-01-16 | 2376.00 | 2376.00 | 2375.00 | 2375.00 | 40 |
| COLG | 2020-01-14 | 2500.00 | 2500.00 | 2500.00 | 2500.00 | 20 |
| COLG | 2020-01-10 | 2590.00 | 2600.00 | 2590.00 | 2600.00 | 100 |
| COLG | 2020-01-08 | 2601.02 | 2601.02 | 2600.00 | 2600.00 | 40 |
| COLG | 2020-01-07 | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 40 |
| COLG | 2020-01-02 | 2500.00 | 2519.94 | 2500.00 | 2519.94 | 200 |
| COLG | 2020-01-01 | 2350.00 | 2400.00 | 2350.00 | 2400.00 | 160 |
| COLG | 2019-12-30 | 2300.00 | 2350.00 | 2300.00 | 2350.00 | 120 |
| COLG | 2019-12-27 | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 100 |
| COLG | 2019-12-26 | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 60 |
| COLG | 2019-12-19 | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 20 |
| COLG | 2019-12-18 | 2300.00 | 2350.00 | 2300.00 | 2325.00 | 160 |
| COLG | 2019-12-17 | 2300.00 | 2350.00 | 2200.00 | 2350.00 | 860 |
| COLG | 2019-12-13 | 0.00 | 2400.00 | 2400.00 | 2300.00 | 20 |
| COLG | 2019-12-12 | 2200.00 | 2300.00 | 2200.00 | 2300.00 | 60 |
| COLG | 2019-12-11 | 2199.00 | 2200.00 | 2190.00 | 2200.00 | 600 |
| COLG | 2019-12-10 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 20 |
| COLG | 2019-12-09 | 2186.98 | 2186.98 | 2100.00 | 2100.00 | 300 |
| COLG | 2019-12-06 | 2082.98 | 2083.71 | 2082.98 | 2083.71 | 1200 |
| COLG | 2019-12-05 | 1939.00 | 1984.50 | 1939.00 | 1984.50 | 620 |
| COLG | 2019-12-03 | 1980.00 | 1980.00 | 1890.00 | 1890.00 | 40 |
| COLG | 2019-12-02 | 2074.00 | 2074.00 | 1980.00 | 1980.00 | 100 |
| COLG | 2019-11-29 | 2033.00 | 2033.00 | 2033.00 | 2033.00 | 20 |
| COLG | 2019-11-28 | 1999.98 | 2000.00 | 1999.98 | 2000.00 | 400 |
| COLG | 2019-11-27 | 2050.00 | 2050.00 | 1980.00 | 1980.00 | 40 |
| COLG | 2019-11-26 | 2049.98 | 2049.98 | 2049.98 | 2049.98 | 20 |
| COLG | 2019-11-25 | 1939.97 | 2000.00 | 1939.97 | 2000.00 | 560 |
| COLG | 2019-11-22 | 1775.01 | 1940.00 | 1775.01 | 1939.97 | 1100 |
| COLG | 2019-11-21 | 1999.98 | 1999.98 | 1850.00 | 1850.01 | 620 |
| COLG | 2019-11-20 | 2040.00 | 2050.00 | 1940.00 | 1940.00 | 60 |
| COLG | 2019-11-19 | 2040.00 | 2040.00 | 2040.00 | 2040.00 | 20 |
| COLG | 2019-11-18 | 1999.98 | 1999.98 | 1980.00 | 1999.00 | 240 |
| COLG | 2019-11-15 | 1850.00 | 1916.26 | 1850.00 | 1916.26 | 680 |
| COLG | 2019-11-14 | 1825.01 | 1825.01 | 1825.01 | 1825.01 | 20 |
| COLG | 2019-11-13 | 1920.01 | 1920.01 | 1920.01 | 1920.01 | 20 |
| COLG | 2019-11-12 | 2020.00 | 2020.00 | 1950.00 | 1950.00 | 660 |
| COLG | 2019-11-11 | 1888.59 | 1980.00 | 1888.59 | 1980.00 | 660 |
| COLG | 2019-11-08 | 1888.59 | 1988.00 | 1888.59 | 1888.59 | 260 |
| COLG | 2019-11-07 | 1853.46 | 1988.00 | 1853.46 | 1988.00 | 120 |
| COLG | 2019-11-06 | 2067.98 | 2067.98 | 1951.00 | 1951.00 | 560 |
| COLG | 2019-11-05 | 1998.98 | 1998.98 | 1998.00 | 1998.00 | 520 |
| COLG | 2019-11-04 | 2015.00 | 2015.00 | 1856.50 | 1927.75 | 300 |
| COLG | 2019-11-01 | 1978.98 | 1978.98 | 1890.00 | 1925.50 | 180 |
| COLG | 2019-10-31 | 1888.98 | 1889.00 | 1887.00 | 1887.57 | 360 |
| COLG | 2019-10-30 | 1630.02 | 1800.00 | 1630.02 | 1800.00 | 840 |
| COLG | 2019-10-29 | 1714.77 | 1714.77 | 1714.77 | 1714.77 | 20 |
| COLG | 2019-10-28 | 1900.00 | 1900.00 | 1805.01 | 1805.01 | 40 |
| COLG | 2019-10-25 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 100 |
| COLG | 2019-10-23 | 1950.00 | 1999.00 | 1950.00 | 1999.00 | 220 |
| COLG | 2019-10-21 | 1946.55 | 1999.98 | 1946.55 | 1999.98 | 120 |
| COLG | 2019-10-18 | 1975.05 | 2049.00 | 1975.05 | 2049.00 | 240 |
| COLG | 2019-10-17 | 2126.19 | 2126.19 | 1925.00 | 2079.00 | 120 |
| COLG | 2019-10-16 | 1900.00 | 2024.98 | 1856.00 | 2024.98 | 600 |
| COLG | 2019-10-15 | 1949.98 | 1949.98 | 1949.98 | 1949.98 | 20 |
| COLG | 2019-10-14 | 1939.98 | 1939.98 | 1851.00 | 1899.98 | 200 |
| COLG | 2019-10-11 | 1949.98 | 1949.98 | 1777.00 | 1849.25 | 320 |
| COLG | 2019-10-10 | 1863.76 | 1863.76 | 1863.76 | 1863.76 | 520 |
| COLG | 2019-10-09 | 1775.01 | 1775.01 | 1775.01 | 1775.01 | 40 |
| COLG | 2019-10-08 | 1813.35 | 1813.35 | 1813.35 | 1813.35 | 100 |
| COLG | 2019-10-07 | 1727.01 | 1898.00 | 1727.01 | 1727.01 | 40 |
| COLG | 2019-10-04 | 1855.01 | 1890.00 | 1806.00 | 1811.00 | 140 |
| COLG | 2019-10-03 | 1845.50 | 2000.00 | 1845.50 | 1900.01 | 60 |
| COLG | 2019-10-02 | 1985.00 | 1985.00 | 1900.01 | 1942.51 | 40 |
| COLG | 2019-10-01 | 2000.00 | 2000.00 | 1950.00 | 2000.00 | 160 |
| COLG | 2019-09-30 | 1930.00 | 1986.25 | 1930.00 | 1986.25 | 160 |
| COLG | 2019-09-27 | 1985.00 | 2084.76 | 1900.00 | 1975.59 | 380 |
| COLG | 2019-09-26 | 0.00 | 1985.48 | 1985.48 | 1985.48 | 0 |
| COLG | 2019-09-25 | 2050.00 | 2050.00 | 2049.00 | 2049.00 | 60 |
| COLG | 2019-09-24 | 2138.85 | 2138.85 | 2138.85 | 2138.85 | 40 |
| COLG | 2019-09-23 | 2037.00 | 2037.00 | 2037.00 | 2037.00 | 20 |
| COLG | 2019-09-20 | 2089.05 | 2144.00 | 2089.05 | 2144.00 | 40 |
| COLG | 2019-09-18 | 2041.86 | 2199.00 | 2041.86 | 2199.00 | 100 |
| COLG | 2019-09-17 | 2027.30 | 2174.00 | 2027.30 | 2149.33 | 200 |
| COLG | 2019-09-16 | 1990.00 | 2134.00 | 1990.00 | 2134.00 | 40 |
| COLG | 2019-09-13 | 0.00 | 2094.72 | 2094.72 | 2094.72 | 100 |
| COLG | 2019-09-12 | 2094.72 | 2094.72 | 2094.72 | 2094.72 | 20 |
| COLG | 2019-09-11 | 1995.00 | 1995.00 | 1903.00 | 1994.98 | 160 |
| COLG | 2019-09-06 | 1904.13 | 1904.13 | 1900.00 | 1900.00 | 140 |
| COLG | 2019-09-05 | 1833.45 | 1833.45 | 1833.45 | 1833.45 | 40 |
| COLG | 2019-09-04 | 1746.16 | 1746.16 | 1746.16 | 1746.16 | 200 |
| COLG | 2019-09-03 | 1800.00 | 1800.00 | 1663.01 | 1663.01 | 60 |
| COLG | 2019-09-02 | 0.00 | 1750.00 | 1750.00 | 1750.00 | 0 |
| COLG | 2019-08-29 | 1670.00 | 1670.00 | 1670.00 | 1670.00 | 20 |
| COLG | 2019-08-28 | 1849.00 | 1849.00 | 1756.55 | 1756.55 | 40 |
| COLG | 2019-08-27 | 0.00 | 1849.00 | 1849.00 | 1849.00 | 0 |
| COLG | 2019-08-22 | 1810.00 | 1850.00 | 1810.00 | 1850.00 | 80 |
| COLG | 2019-08-19 | 1802.00 | 1802.00 | 1802.00 | 1802.00 | 140 |
| COLG | 2019-08-09 | 1799.90 | 1799.90 | 1799.90 | 1799.90 | 140 |
| COLG | 2019-08-06 | 1805.00 | 1810.00 | 1805.00 | 1805.00 | 40 |
| COLG | 2019-08-05 | 1899.98 | 1899.98 | 1899.98 | 1899.98 | 140 |
| COLG | 2019-08-02 | 1899.90 | 1899.90 | 1899.90 | 1899.90 | 140 |
| COLG | 2019-08-01 | 0.00 | 1937.50 | 1937.50 | 1937.50 | 0 |
| COLG | 2019-07-29 | 1945.00 | 1945.00 | 1945.00 | 1945.00 | 140 |
| COLG | 2019-07-26 | 1949.00 | 1949.00 | 1949.00 | 1949.00 | 1940 |
| COLG | 2019-07-22 | 1999.98 | 1999.98 | 1999.98 | 1999.98 | 120 |
| COLG | 2019-07-19 | 1999.90 | 1999.90 | 1999.90 | 1999.90 | 120 |
| COLG | 2019-07-16 | 2049.00 | 2049.00 | 2000.00 | 2000.00 | 500 |
| COLG | 2019-07-15 | 2049.50 | 2049.50 | 2049.50 | 2049.50 | 120 |
| COLG | 2019-07-12 | 2050.00 | 2050.00 | 2050.00 | 2050.00 | 120 |
| COLG | 2019-07-11 | 0.00 | 2050.00 | 2050.00 | 2050.00 | 0 |
| COLG | 2019-07-10 | 2075.00 | 2075.00 | 2075.00 | 2075.00 | 160 |
| COLG | 2019-07-08 | 2061.50 | 2061.50 | 2061.50 | 2061.50 | 100 |
| COLG | 2019-07-05 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | 100 |
| COLG | 2019-07-01 | 2076.00 | 2076.00 | 2076.00 | 2076.00 | 120 |
| COLG | 2019-06-28 | 2075.00 | 2075.00 | 2075.00 | 2075.00 | 120 |
| COLG | 2019-06-27 | 2080.00 | 2080.00 | 2050.00 | 2050.00 | 3660 |
| COLG | 2019-06-26 | 2080.00 | 2080.00 | 2078.00 | 2079.98 | 3640 |
| COLG | 2019-06-24 | 2076.25 | 2076.25 | 2076.25 | 2076.25 | 100 |
| COLG | 2019-06-21 | 2075.00 | 2075.00 | 2075.00 | 2075.00 | 100 |
| COLG | 2019-06-20 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 80 |
| COLG | 2019-06-17 | 2051.00 | 2051.00 | 2051.00 | 2051.00 | 100 |
| COLG | 2019-06-14 | 2050.00 | 2050.00 | 2050.00 | 2050.00 | 100 |
| COLG | 2019-06-11 | 2050.00 | 2100.00 | 2050.00 | 2100.00 | 540 |
| COLG | 2019-06-10 | 0.00 | 2075.00 | 2075.00 | 2075.00 | 0 |
| COLG | 2019-06-03 | 0.00 | 2150.00 | 2150.00 | 2073.75 | 20 |
| COLG | 2019-05-30 | 2070.00 | 2073.75 | 1975.00 | 2073.75 | 300 |
| COLG | 2019-05-28 | 1975.00 | 1975.00 | 1975.00 | 1975.00 | 40 |
| COLG | 2019-05-27 | 1975.01 | 1975.01 | 1975.00 | 1975.00 | 240 |
| COLG | 2019-05-24 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 140 |
| COLG | 2019-05-23 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 300 |
| COLG | 2019-05-22 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 40 |
| COLG | 2019-05-21 | 1915.00 | 1915.00 | 1915.00 | 1915.00 | 20 |
| COLG | 2019-05-20 | 1852.55 | 1900.00 | 1852.55 | 1900.00 | 160 |
| COLG | 2019-05-17 | 1853.00 | 1948.90 | 1853.00 | 1950.00 | 180 |
| COLG | 2019-05-16 | 1853.00 | 1950.00 | 1852.50 | 1950.00 | 200 |
| COLG | 2019-05-14 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 40 |
| COLG | 2019-05-13 | 2100.00 | 2100.00 | 2050.00 | 2050.00 | 120 |
| COLG | 2019-05-10 | 2086.55 | 2087.00 | 2086.54 | 2086.54 | 340 |
| COLG | 2019-05-09 | 2200.00 | 2201.00 | 2196.35 | 2196.35 | 1320 |
| COLG | 2019-05-08 | 2311.93 | 2311.93 | 2311.93 | 2311.93 | 3180 |
| COLG | 2019-05-07 | 0.00 | 2201.85 | 2201.85 | 2201.85 | 0 |
| COLG | 2019-05-06 | 1999.00 | 2097.00 | 1999.00 | 2097.00 | 580 |
| COLG | 2019-05-03 | 1998.00 | 1998.00 | 1998.00 | 1998.00 | 120 |
| COLG | 2019-04-29 | 1948.50 | 1948.50 | 1948.50 | 1948.50 | 120 |
| COLG | 2019-04-26 | 1947.90 | 1947.90 | 1947.90 | 1947.90 | 120 |
| COLG | 2019-04-22 | 1949.90 | 1950.00 | 1949.90 | 1950.00 | 180 |
| COLG | 2019-04-19 | 1900.00 | 1949.90 | 1900.00 | 1949.90 | 200 |
| COLG | 2019-04-18 | 1910.00 | 1950.00 | 1910.00 | 1940.00 | 500 |
| COLG | 2019-04-16 | 1947.50 | 1947.50 | 1947.50 | 1947.50 | 20 |
| COLG | 2019-04-15 | 1951.00 | 1951.00 | 1948.00 | 1948.00 | 220 |
| COLG | 2019-04-12 | 1949.98 | 1949.98 | 1949.98 | 1949.98 | 180 |
| COLG | 2019-04-10 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 20 |
| COLG | 2019-04-08 | 1999.98 | 1999.98 | 1900.00 | 1950.00 | 1760 |
| COLG | 2019-04-05 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 200 |
| COLG | 2019-04-04 | 0.00 | 1900.00 | 1900.00 | 2000.00 | 3500 |
| COLG | 2019-04-02 | 0.00 | 2000.00 | 2000.00 | 2000.00 | 0 |
| COLG | 2019-04-01 | 2001.00 | 2001.00 | 2001.00 | 2001.00 | 200 |
| COLG | 2019-03-29 | 1950.00 | 2000.00 | 1950.00 | 2000.00 | 220 |
| COLG | 2019-03-25 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 100 |
| COLG | 2019-03-22 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 100 |
| COLG | 2019-03-21 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 200 |
| COLG | 2019-03-20 | 1940.00 | 1940.00 | 1940.00 | 1940.00 | 240 |
| COLG | 2019-03-19 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 200 |
| COLG | 2019-03-18 | 1999.50 | 1999.50 | 1900.00 | 1900.00 | 180 |
| COLG | 2019-03-15 | 1999.98 | 1999.98 | 1999.98 | 1999.98 | 100 |
| COLG | 2019-03-14 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 40 |
| COLG | 2019-03-08 | 2030.00 | 2030.00 | 2030.00 | 2030.00 | 20 |
| COLG | 2019-03-05 | 2020.00 | 2020.00 | 2020.00 | 2020.00 | 300 |
| COLG | 2019-02-28 | 2010.00 | 2010.00 | 2010.00 | 2010.00 | 100 |
| COLG | 2019-02-27 | 2000.00 | 2010.00 | 2000.00 | 2010.00 | 420 |
| COLG | 2019-02-26 | 0.00 | 2010.00 | 0.00 | 2010.00 | 0 |
| COLG | 2019-02-21 | 2050.00 | 2120.00 | 1950.00 | 1995.82 | 580 |
| COLG | 2019-02-20 | 2050.00 | 2050.00 | 2050.00 | 2050.00 | 20 |
| COLG | 2019-02-18 | 0.00 | 2000.00 | 0.00 | 2000.00 | 0 |
| COLG | 2019-02-14 | 1975.00 | 2040.00 | 1975.00 | 2040.00 | 160 |
| COLG | 2019-02-13 | 1975.00 | 1975.00 | 1975.00 | 1975.00 | 20 |
| COLG | 2019-02-12 | 1975.00 | 1975.00 | 1925.00 | 1965.00 | 80 |
| COLG | 2019-02-11 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 40 |
| COLG | 2019-02-08 | 1915.08 | 1915.08 | 1900.00 | 1900.00 | 100 |
| COLG | 2019-02-07 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 40 |
| COLG | 2019-02-06 | 1970.00 | 1970.00 | 1970.00 | 1970.00 | 40 |
| COLG | 2019-02-04 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 20 |
| COLG | 2019-01-30 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 20 |
| COLG | 2019-01-28 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 20 |
| COLG | 2019-01-24 | 1980.00 | 1998.00 | 1980.00 | 1998.00 | 40 |
| COLG | 2019-01-22 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 20 |
| COLG | 2019-01-21 | 2005.00 | 2005.00 | 1999.98 | 1999.98 | 80 |
| COLG | 2019-01-18 | 2015.00 | 2015.00 | 2000.00 | 2000.00 | 440 |
| COLG | 2019-01-17 | 2010.00 | 2030.00 | 2010.00 | 2010.00 | 60 |
| COLG | 2019-01-11 | 2090.00 | 2110.00 | 2090.00 | 2110.00 | 40 |
| COLG | 2019-01-08 | 0.00 | 2200.00 | 2200.00 | 2200.00 | 620 |
| COLG | 2019-01-07 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 80 |
| COLG | 2019-01-01 | 2210.00 | 2210.00 | 2210.00 | 2210.00 | 20 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00