Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 135.09 | -2.01 | -1.47% | 136.31 | 136.68 | 134.29 | 1,895,857 |
| Jun 12 2024 | 137.10 | 1.96 | 1.45% | 137.28 | 138.9927 | 136.17 | 2,240,463 |
| Jun 11 2024 | 135.14 | -5.76 | -4.09% | 140.16 | 140.40 | 134.55 | 2,435,374 |
| Jun 10 2024 | 140.90 | 1.10 | 0.79% | 138.81 | 141.18 | 138.32 | 2,544,188 |
| Jun 07 2024 | 139.80 | 3.43 | 2.52% | 135.69 | 141.00 | 135.29 | 2,835,943 |
| Jun 06 2024 | 136.37 | 0.89 | 0.66% | 136.57 | 138.62 | 135.865 | 2,383,888 |
| Jun 05 2024 | 135.48 | 1.00 | 0.74% | 134.82 | 135.68 | 133.54 | 2,226,484 |
| Jun 04 2024 | 134.48 | -2.64 | -1.93% | 135.47 | 136.55 | 133.71 | 1,942,750 |
| Jun 03 2024 | 137.12 | -0.51 | -0.37% | 137.43 | 138.00 | 134.89 | 2,002,625 |
| May 31 2024 | 137.63 | 1.45 | 1.06% | 136.51 | 137.76 | 136.22 | 4,432,519 |
| May 30 2024 | 136.18 | 0.53 | 0.39% | 136.24 | 136.87 | 135.12 | 1,706,709 |
| May 29 2024 | 135.65 | -0.97 | -0.71% | 134.82 | 136.19 | 133.70 | 1,615,935 |
| May 28 2024 | 136.62 | -1.00 | -0.73% | 137.74 | 138.11 | 136.23 | 1,444,175 |
| May 24 2024 | 137.62 | 0.13 | 0.09% | 138.05 | 139.24 | 137.435 | 1,571,595 |
| May 23 2024 | 137.49 | -1.94 | -1.39% | 139.64 | 139.64 | 136.21 | 2,787,852 |
| May 22 2024 | 139.43 | -0.99 | -0.71% | 139.97 | 141.59 | 139.23 | 1,714,143 |
| May 21 2024 | 140.42 | -0.20 | -0.14% | 140.27 | 141.02 | 139.95 | 1,948,153 |
| May 20 2024 | 140.62 | -1.19 | -0.84% | 141.81 | 142.025 | 140.10 | 1,340,731 |
| May 17 2024 | 141.81 | 0.76 | 0.54% | 142.15 | 142.23 | 140.85 | 1,379,962 |
| May 16 2024 | 141.05 | -3.30 | -2.29% | 144.40 | 144.97 | 140.41 | 3,111,254 |
| May 15 2024 | 144.35 | 1.27 | 0.89% | 144.04 | 145.38 | 143.5379 | 2,064,046 |
| May 14 2024 | 143.08 | 0.88 | 0.62% | 143.04 | 143.75 | 142.14 | 1,680,234 |
| May 13 2024 | 142.20 | -0.36 | -0.25% | 143.88 | 144.24 | 141.91 | 1,058,405 |
| May 10 2024 | 142.56 | 0.07 | 0.05% | 142.25 | 143.15 | 142.02 | 1,320,634 |
| May 09 2024 | 142.49 | -0.34 | -0.24% | 142.66 | 143.46 | 141.94 | 1,581,941 |
| May 08 2024 | 142.83 | 0.27 | 0.19% | 142.09 | 143.22 | 141.52 | 1,269,019 |
| May 07 2024 | 142.56 | -0.77 | -0.54% | 144.19 | 144.62 | 141.61 | 1,927,082 |
| May 06 2024 | 143.33 | 0.92 | 0.65% | 143.43 | 144.60 | 142.83 | 1,493,571 |
| May 03 2024 | 142.41 | 0.60 | 0.42% | 143.18 | 143.43 | 142.03 | 1,638,238 |
| May 02 2024 | 141.81 | 0.17 | 0.12% | 143.19 | 143.44 | 141.46 | 2,105,951 |
| May 01 2024 | 141.64 | -1.79 | -1.25% | 143.00 | 143.82 | 141.15 | 1,948,220 |
| Apr 30 2024 | 143.43 | -2.07 | -1.42% | 144.37 | 145.025 | 143.34 | 2,043,136 |
| Apr 29 2024 | 145.50 | -0.71 | -0.49% | 146.83 | 147.27 | 144.79 | 2,169,353 |
| Apr 26 2024 | 146.21 | 0.24 | 0.16% | 145.12 | 148.98 | 144.70 | 4,328,658 |
| Apr 25 2024 | 145.97 | -2.90 | -1.95% | 148.34 | 149.00 | 144.93 | 3,757,726 |
| Apr 24 2024 | 148.87 | 0.97 | 0.66% | 147.14 | 149.60 | 146.76 | 3,961,619 |
| Apr 23 2024 | 147.90 | 0.65 | 0.44% | 147.08 | 149.9359 | 146.88 | 2,503,006 |
| Apr 22 2024 | 147.25 | 4.34 | 3.04% | 144.10 | 147.28 | 143.0901 | 2,875,531 |
| Apr 19 2024 | 142.91 | 1.28 | 0.90% | 142.26 | 145.19 | 142.26 | 2,530,832 |
| Apr 18 2024 | 141.63 | 4.86 | 3.55% | 137.99 | 143.66 | 137.77 | 3,001,230 |
| Apr 17 2024 | 136.77 | 0.36 | 0.26% | 137.75 | 138.57 | 136.52 | 1,762,314 |
| Apr 16 2024 | 136.41 | -2.77 | -1.99% | 138.30 | 138.605 | 136.25 | 2,206,372 |
| Apr 15 2024 | 139.18 | -0.44 | -0.32% | 141.80 | 142.425 | 138.15 | 2,862,685 |
| Apr 12 2024 | 139.62 | -0.72 | -0.51% | 138.18 | 139.66 | 137.86 | 2,530,440 |
| Apr 11 2024 | 140.34 | 0.40 | 0.29% | 140.12 | 141.37 | 137.6035 | 2,153,322 |
| Apr 10 2024 | 139.94 | -3.58 | -2.49% | 141.16 | 141.57 | 138.15 | 3,041,314 |
| Apr 09 2024 | 143.52 | -0.40 | -0.28% | 143.92 | 144.50 | 142.495 | 1,354,694 |
| Apr 08 2024 | 143.92 | 0.40 | 0.28% | 143.78 | 145.24 | 143.525 | 1,717,321 |
| Apr 05 2024 | 143.52 | 1.39 | 0.98% | 142.11 | 143.685 | 141.675 | 1,567,234 |
| Apr 04 2024 | 142.13 | -1.14 | -0.80% | 146.76 | 147.21 | 142.05 | 2,419,103 |
| Apr 03 2024 | 143.27 | -1.14 | -0.79% | 144.10 | 144.71 | 142.42 | 1,949,708 |
| Apr 02 2024 | 144.41 | -0.89 | -0.61% | 144.50 | 144.92 | 143.12 | 1,924,680 |
| Apr 01 2024 | 145.30 | -3.59 | -2.41% | 148.85 | 148.89 | 144.99 | 1,638,834 |
| Mar 28 2024 | 148.89 | 4.38 | 3.03% | 145.60 | 149.275 | 145.00 | 4,038,721 |
| Mar 27 2024 | 144.51 | 3.68 | 2.61% | 141.82 | 144.57 | 141.465 | 2,593,219 |
| Mar 26 2024 | 140.83 | 0.28 | 0.20% | 140.92 | 141.9299 | 140.66 | 1,729,869 |
| Mar 25 2024 | 140.55 | -0.61 | -0.43% | 140.15 | 141.955 | 140.00 | 2,390,702 |
| Mar 22 2024 | 141.16 | -2.02 | -1.41% | 143.30 | 143.665 | 141.08 | 1,847,206 |
| Mar 21 2024 | 143.18 | 1.41 | 0.99% | 142.74 | 143.99 | 142.03 | 2,401,509 |
| Mar 20 2024 | 141.77 | 4.92 | 3.60% | 136.46 | 141.80 | 135.89 | 2,340,312 |
| Mar 19 2024 | 136.85 | 0.58 | 0.43% | 136.52 | 137.91 | 136.2529 | 2,281,501 |
| Mar 18 2024 | 136.27 | 0.72 | 0.53% | 136.00 | 136.84 | 135.13 | 2,799,245 |
