Stock listing
CSEMA:COL Colorado SA Action
Follow Colorado SA into a list and get an email when it puts out news.
Share price · CSEMA:COL
73.00 MAD 0.00 (0.0%)
Close on Oct 29, 2026
- Day range
- 72.00 – 75.50 MADOct 29, 2026
- Volume
- 731 sharesOct 29, 2026
- 52-week range
- 72.00 – 93.93 MADLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 146,137 MADMedian day 731 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · CSEMA:COL · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 73.00 | 0.00 | 0.0% | 73.00 | 75.50 | 72.00 | 731 | |
| 73.00 | -3.37 | -4.4% | 76.37 | 76.48 | 73.00 | 13,795 | |
| 76.37 | -0.13 | -0.2% | 76.50 | 76.50 | 74.10 | 125 | |
| 76.50 | +0.51 | +0.7% | 75.99 | 76.51 | 74.00 | 132 | |
| 75.99 | +2.44 | +3.3% | 73.55 | 76.79 | 73.55 | 653 | |
| 73.55 | -3.46 | -4.5% | 77.01 | 77.01 | 73.16 | 271 | |
| 77.01 | +0.01 | 0.0% | 77.00 | 77.19 | 73.00 | 266 | |
| 77.00 | +4.00 | +5.5% | 73.00 | 77.49 | 73.00 | 4 | |
| 73.00 | -4.24 | -5.5% | 77.24 | 77.90 | 73.00 | 15,013 | |
| 77.24 | +1.54 | +2.0% | 75.70 | 77.24 | 75.50 | 1,056 | |
| 75.70 | +0.20 | +0.3% | 75.50 | 77.60 | 75.20 | 49 | |
| 75.50 | -1.50 | -1.9% | 77.00 | 77.45 | 75.25 | 1,366 | |
| 77.00 | -0.79 | -1.0% | 77.79 | 77.92 | 75.03 | 421 | |
| 77.79 | +2.29 | +3.0% | 75.50 | 78.00 | 75.00 | 132 | |
| 75.50 | -1.50 | -1.9% | 77.00 | 78.93 | 74.50 | 306 | |
| 77.00 | -0.80 | -1.0% | 77.80 | 77.80 | 77.00 | 121 | |
| 77.80 | +2.00 | +2.6% | 75.80 | 77.97 | 74.00 | 1,840 | |
| 75.80 | -1.20 | -1.6% | 77.00 | 79.80 | 75.00 | 1,398 | |
| 77.00 | -0.99 | -1.3% | 77.99 | 78.45 | 76.30 | 99 | |
| 77.99 | +0.49 | +0.6% | 77.50 | 78.99 | 75.70 | 3,922 | |
| 77.50 | -2.50 | -3.1% | 80.00 | 80.00 | 77.50 | 32 | |
| 80.00 | +1.00 | +1.3% | 79.00 | 80.00 | 77.10 | 2,067 | |
| 79.00 | +1.00 | +1.3% | 78.00 | 79.00 | 78.00 | 37 | |
| 78.00 | -1.70 | -2.1% | 79.70 | 79.70 | 77.00 | 214 | |
| 79.70 | -0.30 | -0.4% | 80.00 | 80.00 | 76.76 | 1,062 | |
| 80.00 | +0.41 | +0.5% | 79.59 | 80.00 | 76.00 | 1,039 | |
| 79.59 | -0.06 | -0.1% | 79.65 | 79.65 | 77.90 | 159 | |
| 79.65 | +0.05 | +0.1% | 79.60 | 79.65 | 78.10 | 56 | |
| 79.60 | +0.60 | +0.8% | 79.00 | 79.60 | 78.10 | 154 | |
| 79.00 | -0.65 | -0.8% | 79.65 | 79.65 | 77.31 | 1,418 | |
| 79.65 | 0.00 | 0.0% | 79.65 | 79.65 | 79.65 | 0 | |
| 79.65 | +1.63 | +2.1% | 78.02 | 79.70 | 78.00 | 323 | |
| 78.02 | -0.28 | -0.4% | 78.30 | 79.96 | 78.00 | 2,138 | |
| 78.30 | -0.73 | -0.9% | 79.03 | 79.99 | 78.30 | 675 | |
| 79.03 | -0.97 | -1.2% | 80.00 | 81.00 | 79.03 | 563 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 81.00 | 80.00 | 96 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 79.60 | 784 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 80.00 | 362 | |
| 81.00 | -0.45 | -0.6% | 81.45 | 81.80 | 80.00 | 2,449 | |
| 81.45 | +1.45 | +1.8% | 80.00 | 81.45 | 80.00 | 2,020 | |
| 80.00 | -0.30 | -0.4% | 80.30 | 80.30 | 79.60 | 69 | |
| 80.30 | -0.85 | -1.0% | 81.15 | 81.15 | 80.00 | 12 | |
| 81.15 | -0.23 | -0.3% | 81.38 | 81.38 | 78.82 | 971 | |
| 81.38 | -0.21 | -0.3% | 81.59 | 81.59 | 79.00 | 505 | |
| 81.59 | -0.01 | 0.0% | 81.60 | 81.60 | 79.00 | 3,239 | |
| 81.60 | +0.10 | +0.1% | 81.50 | 81.70 | 81.00 | 1,095 | |
| 81.50 | 0.00 | 0.0% | 81.50 | 81.60 | 81.00 | 2,178 | |
| 81.50 | 0.00 | 0.0% | 81.50 | 81.65 | 80.00 | 2,144 | |
| 81.50 | +0.11 | +0.1% | 81.39 | 81.50 | 80.00 | 702 | |
| 81.39 | -0.11 | -0.1% | 81.50 | 81.50 | 81.00 | 11,302 | |
| 81.50 | +1.50 | +1.9% | 80.00 | 81.50 | 80.00 | 3,089 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 81.47 | 80.00 | 1,668 | |
| 80.00 | -1.50 | -1.8% | 81.50 | 81.50 | 80.00 | 11,102 | |
| 81.50 | +0.50 | +0.6% | 81.00 | 81.50 | 80.00 | 6,445 | |
| 81.00 | +2.20 | +2.8% | 78.80 | 81.50 | 78.00 | 6,943 | |
| 78.80 | -0.20 | -0.3% | 79.00 | 79.40 | 77.62 | 351 | |
| 79.00 | +1.50 | +1.9% | 77.50 | 79.00 | 77.25 | 1,251 | |
| 77.50 | -1.89 | -2.4% | 79.39 | 79.39 | 77.35 | 1,336 | |
| 79.39 | +0.39 | +0.5% | 79.00 | 79.49 | 77.02 | 424 | |
| 79.00 | +1.00 | +1.3% | 78.00 | 79.00 | 77.50 | 794 | |
| 78.00 | 0.00 | 0.0% | 78.00 | 78.00 | 77.50 | 965 |
- Ticker
- CSEMA:COL
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- CSEMA
- Currency
- MAD
Latest news
Decks
H1 2008 Earnings Presentation
Earnings · 21 slides · Sep 24, 2008
Colorado SA on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 7 in all · newest Jun 18, 2025 · oldest 2022
- Decks
- 1 deck · latest Sep 24, 2008
Log in to ask 6ix AI your own questions about Colorado SA.