Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 330.65 | -8.28 | -2.44% | 336.21 | 336.63 | 330.38 | 98,108 |
| May 16 2024 | 338.93 | 7.34 | 2.21% | 335.86 | 340.56 | 334.43 | 124,841 |
| May 15 2024 | 331.59 | 5.74 | 1.76% | 329.55 | 332.77 | 326.61 | 85,367 |
| May 14 2024 | 325.85 | 1.25 | 0.39% | 325.07 | 327.79 | 325.07 | 93,524 |
| May 13 2024 | 324.60 | 4.60 | 1.44% | 319.51 | 325.59 | 319.51 | 81,751 |
| May 10 2024 | 320.00 | -2.98 | -0.92% | 318.69 | 321.73 | 316.38 | 109,822 |
| May 09 2024 | 322.98 | -5.99 | -1.82% | 330.04 | 330.40 | 322.57 | 131,093 |
| May 08 2024 | 328.97 | 1.16 | 0.35% | 328.67 | 331.44 | 327.57 | 88,532 |
| May 07 2024 | 327.81 | 4.29 | 1.33% | 324.66 | 329.06 | 321.61 | 101,188 |
| May 06 2024 | 323.52 | 2.19 | 0.68% | 322.56 | 326.015 | 320.52 | 83,456 |
| May 03 2024 | 321.33 | 4.14 | 1.31% | 318.11 | 322.93 | 317.21 | 52,458 |
| May 02 2024 | 317.19 | -0.18 | -0.06% | 317.90 | 319.49 | 315.65 | 76,728 |
| May 01 2024 | 317.37 | -8.62 | -2.64% | 318.59 | 321.42 | 315.17 | 142,978 |
| Apr 30 2024 | 325.99 | 1.96 | 0.60% | 322.03 | 326.37 | 320.55 | 89,276 |
| Apr 29 2024 | 324.03 | 3.00 | 0.93% | 324.10 | 325.28 | 322.42 | 76,226 |
| Apr 26 2024 | 321.03 | 1.18 | 0.37% | 317.71 | 322.00 | 315.96 | 116,242 |
| Apr 24 2024 | 319.85 | -3.04 | -0.94% | 324.50 | 325.96 | 319.78 | 86,884 |
| Apr 23 2024 | 322.89 | -0.16 | -0.05% | 323.79 | 324.84 | 322.055 | 127,267 |
| Apr 22 2024 | 323.05 | 7.58 | 2.40% | 318.18 | 323.38 | 317.31 | 83,229 |
| Apr 19 2024 | 315.47 | -2.38 | -0.75% | 315.20 | 318.89 | 311.30 | 112,741 |
| Apr 18 2024 | 317.85 | -0.81 | -0.25% | 315.01 | 320.99 | 315.01 | 96,002 |
| Apr 17 2024 | 318.66 | 2.99 | 0.95% | 314.78 | 319.28 | 311.06 | 98,774 |
| Apr 16 2024 | 315.67 | -2.81 | -0.88% | 316.02 | 317.76 | 313.00 | 128,349 |
| Apr 15 2024 | 318.48 | -1.83 | -0.57% | 318.00 | 319.84 | 316.42 | 80,419 |
| Apr 12 2024 | 320.31 | -0.35 | -0.11% | 319.81 | 321.49 | 318.22 | 72,884 |
| Apr 11 2024 | 320.66 | 1.77 | 0.56% | 313.82 | 320.81 | 313.37 | 130,945 |
| Apr 10 2024 | 318.89 | -0.11 | -0.03% | 319.07 | 324.40 | 317.41 | 240,422 |
| Apr 09 2024 | 319.00 | -7.47 | -2.29% | 323.50 | 326.02 | 317.99 | 106,776 |
| Apr 08 2024 | 326.47 | -1.06 | -0.32% | 324.80 | 329.44 | 324.60 | 78,507 |
| Apr 05 2024 | 327.53 | -6.45 | -1.93% | 330.76 | 331.80 | 326.43 | 98,035 |
| Apr 04 2024 | 333.98 | 3.09 | 0.93% | 333.99 | 336.28 | 331.50 | 91,810 |
| Apr 03 2024 | 330.89 | -5.49 | -1.63% | 332.86 | 335.07 | 329.29 | 107,374 |
| Apr 02 2024 | 336.38 | -0.13 | -0.04% | 340.21 | 342.40 | 335.22 | 138,241 |
| Mar 28 2024 | 336.51 | -0.75 | -0.22% | 338.49 | 340.15 | 335.45 | 120,925 |
| Mar 27 2024 | 337.26 | 2.51 | 0.75% | 341.57 | 341.57 | 333.91 | 74,044 |
| Mar 26 2024 | 334.75 | -1.90 | -0.56% | 338.91 | 339.25 | 333.90 | 113,373 |
| Mar 25 2024 | 336.65 | 6.37 | 1.93% | 331.94 | 338.23 | 330.92 | 95,310 |
| Mar 22 2024 | 330.28 | 1.43 | 0.43% | 330.32 | 330.60 | 325.16 | 79,747 |
| Mar 21 2024 | 328.85 | 0.27 | 0.08% | 331.30 | 333.60 | 323.00 | 210,402 |
| Mar 20 2024 | 328.58 | -0.29 | -0.09% | 328.90 | 330.85 | 326.93 | 255,972 |
| Mar 19 2024 | 328.87 | -3.46 | -1.04% | 332.62 | 333.50 | 326.51 | 120,725 |
| Mar 18 2024 | 332.33 | 0.12 | 0.04% | 331.70 | 333.31 | 330.27 | 76,214 |
| Mar 15 2024 | 332.21 | -4.31 | -1.28% | 334.08 | 334.82 | 330.09 | 261,473 |
| Mar 14 2024 | 336.52 | 4.52 | 1.36% | 332.81 | 337.38 | 330.44 | 147,707 |
| Mar 13 2024 | 332.00 | -0.66 | -0.20% | 333.85 | 334.36 | 330.83 | 158,738 |
| Mar 12 2024 | 332.66 | -2.45 | -0.73% | 334.82 | 335.82 | 328.45 | 113,693 |
| Mar 11 2024 | 335.11 | -5.91 | -1.73% | 337.12 | 339.11 | 333.83 | 90,337 |
| Mar 07 2024 | 341.02 | 6.61 | 1.98% | 337.84 | 342.83 | 337.06 | 122,230 |
| Mar 06 2024 | 334.41 | -3.63 | -1.07% | 340.79 | 340.79 | 331.91 | 123,119 |
| Mar 05 2024 | 338.04 | 3.03 | 0.90% | 335.00 | 339.00 | 335.00 | 97,749 |
| Mar 04 2024 | 335.01 | -2.86 | -0.85% | 331.17 | 336.31 | 330.01 | 132,514 |
| Mar 03 2024 | 337.87 | 1.66 | 0.49% | 334.94 | 339.11 | 333.03 | 143,466 |
| Feb 29 2024 | 336.21 | -10.90 | -3.14% | 347.00 | 347.49 | 333.35 | 201,609 |
| Feb 28 2024 | 347.11 | 2.37 | 0.69% | 346.85 | 349.00 | 343.82 | 429,705 |
| Feb 27 2024 | 344.74 | 3.16 | 0.93% | 343.87 | 346.51 | 342.61 | 122,145 |
| Feb 26 2024 | 341.58 | -3.42 | -0.99% | 344.04 | 345.50 | 338.90 | 94,405 |
| Feb 25 2024 | 345.00 | 2.84 | 0.83% | 346.60 | 347.25 | 344.06 | 83,024 |
| Feb 22 2024 | 342.16 | 1.67 | 0.49% | 342.88 | 345.40 | 339.87 | 76,343 |
| Feb 21 2024 | 340.49 | 0.42 | 0.12% | 341.73 | 343.10 | 335.78 | 220,609 |
| Feb 20 2024 | 340.07 | 11.16 | 3.39% | 332.95 | 343.70 | 331.725 | 237,166 |
| Feb 19 2024 | 328.91 | -0.48 | -0.15% | 328.65 | 331.13 | 327.00 | 101,568 |
| Feb 18 2024 | 329.39 | -5.28 | -1.58% | 331.14 | 331.93 | 324.65 | 119,697 |
| Feb 15 2024 | 334.67 | 3.02 | 0.91% | 336.26 | 339.18 | 334.67 | 152,813 |
