Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.19 | -0.01 | -0.42% | 1.20 | 1.20 | 1.18 | 479,202 |
| Jun 14 2024 | 1.195 | 0.00 | 0.00% | 1.195 | 1.20 | 1.18 | 448,513 |
| Jun 13 2024 | 1.195 | 0.01 | 0.84% | 1.19 | 1.20 | 1.185 | 449,244 |
| Jun 12 2024 | 1.185 | 0.01 | 0.42% | 1.18 | 1.19 | 1.165 | 446,931 |
| Jun 11 2024 | 1.18 | -0.03 | -2.68% | 1.22 | 1.22 | 1.175 | 1,056,071 |
| Jun 07 2024 | 1.2125 | -0.01 | -0.61% | 1.22 | 1.225 | 1.205 | 459,048 |
| Jun 06 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.225 | 1.21 | 284,381 |
| Jun 05 2024 | 1.22 | 0.03 | 2.74% | 1.19 | 1.225 | 1.19 | 605,562 |
| Jun 04 2024 | 1.1875 | -0.04 | -3.06% | 1.22 | 1.225 | 1.182 | 883,493 |
| Jun 03 2024 | 1.225 | 0.02 | 1.24% | 1.215 | 1.2275 | 1.205 | 446,724 |
| May 31 2024 | 1.21 | -0.02 | -1.22% | 1.23 | 1.24 | 1.205 | 1,111,132 |
| May 30 2024 | 1.225 | -0.01 | -0.41% | 1.24 | 1.24 | 1.22 | 722,847 |
| May 29 2024 | 1.23 | -0.01 | -0.81% | 1.235 | 1.235 | 1.22 | 586,341 |
| May 28 2024 | 1.24 | 0.02 | 1.64% | 1.22 | 1.2475 | 1.2175 | 1,348,120 |
| May 27 2024 | 1.22 | 0.01 | 1.24% | 1.20 | 1.23 | 1.20 | 424,295 |
| May 24 2024 | 1.205 | -0.02 | -1.23% | 1.215 | 1.215 | 1.19 | 821,177 |
| May 23 2024 | 1.22 | -0.01 | -1.01% | 1.22 | 1.225 | 1.205 | 347,644 |
| May 22 2024 | 1.2325 | 0.00 | -0.20% | 1.23 | 1.235 | 1.215 | 425,310 |
| May 21 2024 | 1.235 | 0.01 | 0.41% | 1.22 | 1.245 | 1.215 | 836,388 |
| May 20 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.24 | 1.21 | 553,240 |
| May 17 2024 | 1.24 | -0.02 | -1.78% | 1.265 | 1.265 | 1.23 | 589,121 |
| May 16 2024 | 1.2625 | 0.01 | 1.00% | 1.245 | 1.27 | 1.2425 | 503,309 |
| May 15 2024 | 1.25 | 0.01 | 1.21% | 1.24 | 1.25 | 1.225 | 349,369 |
| May 14 2024 | 1.235 | 0.02 | 1.86% | 1.22 | 1.245 | 1.22 | 593,404 |
| May 13 2024 | 1.2125 | 0.02 | 2.11% | 1.185 | 1.215 | 1.1825 | 677,891 |
| May 10 2024 | 1.1875 | 0.01 | 0.64% | 1.19 | 1.195 | 1.175 | 222,265 |
| May 09 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.195 | 1.18 | 527,416 |
| May 08 2024 | 1.185 | 0.02 | 1.28% | 1.17 | 1.195 | 1.17 | 315,122 |
| May 07 2024 | 1.17 | 0.00 | 0.43% | 1.17 | 1.18 | 1.16 | 309,586 |
| May 06 2024 | 1.165 | -0.01 | -0.43% | 1.175 | 1.18 | 1.165 | 471,202 |
| May 03 2024 | 1.17 | 0.00 | 0.43% | 1.17 | 1.1775 | 1.16 | 510,771 |
| May 02 2024 | 1.165 | -0.01 | -0.43% | 1.18 | 1.185 | 1.16 | 536,778 |
| May 01 2024 | 1.17 | -0.01 | -0.85% | 1.175 | 1.185 | 1.1625 | 516,991 |
| Apr 30 2024 | 1.18 | -0.02 | -1.26% | 1.20 | 1.20 | 1.18 | 242,610 |
| Apr 29 2024 | 1.195 | 0.01 | 1.06% | 1.185 | 1.20 | 1.1775 | 621,812 |
| Apr 26 2024 | 1.1825 | -0.03 | -2.27% | 1.195 | 1.20 | 1.175 | 591,155 |
| Apr 24 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.23 | 1.205 | 393,670 |
| Apr 23 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.24 | 1.205 | 819,371 |
| Apr 22 2024 | 1.22 | 0.03 | 2.95% | 1.195 | 1.22 | 1.19 | 1,102,561 |
| Apr 19 2024 | 1.185 | -0.04 | -2.87% | 1.22 | 1.22 | 1.175 | 1,125,187 |
| Apr 18 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.22 | 1.2025 | 786,522 |
| Apr 17 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.235 | 1.205 | 568,885 |
| Apr 16 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.25 | 1.22 | 776,866 |
| Apr 15 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.28 | 1.24 | 428,759 |
| Apr 12 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.2825 | 1.26 | 455,614 |
| Apr 11 2024 | 1.28 | -0.02 | -1.54% | 1.265 | 1.2925 | 1.26 | 382,530 |
| Apr 10 2024 | 1.30 | 0.02 | 1.56% | 1.285 | 1.30 | 1.275 | 495,970 |
| Apr 09 2024 | 1.28 | 0.00 | 0.00% | 1.295 | 1.3075 | 1.28 | 546,054 |
| Apr 08 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 05 2024 | 1.28 | 0.03 | 1.99% | 1.265 | 1.29 | 1.26 | 228,610 |
| Apr 04 2024 | 1.255 | -0.02 | -1.57% | 1.27 | 1.275 | 1.25 | 564,888 |
| Apr 03 2024 | 1.275 | -0.03 | -2.30% | 1.30 | 1.325 | 1.265 | 1,014,658 |
| Apr 02 2024 | 1.305 | -0.03 | -1.88% | 1.325 | 1.34 | 1.29 | 863,646 |
| Mar 28 2024 | 1.33 | 0.02 | 1.53% | 1.305 | 1.3425 | 1.305 | 1,117,252 |
| Mar 27 2024 | 1.31 | 0.01 | 0.38% | 1.285 | 1.31 | 1.265 | 806,240 |
| Mar 26 2024 | 1.305 | 0.01 | 0.77% | 1.295 | 1.3125 | 1.285 | 617,066 |
| Mar 25 2024 | 1.295 | 0.01 | 1.17% | 1.28 | 1.31 | 1.28 | 622,315 |
| Mar 22 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.28 | 513,870 |
| Mar 21 2024 | 1.28 | 0.03 | 1.99% | 1.255 | 1.28 | 1.255 | 619,759 |
| Mar 20 2024 | 1.255 | 0.00 | 0.00% | 1.25 | 1.27 | 1.25 | 516,168 |
