COP5D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1,767.52 | -20.15 | -1.13% | 1,789.17 | 1,789.17 | 1,760.39 | 0 |
Jun 13 2024 | 1,787.67 | -22.62 | -1.25% | 1,808.03 | 1,808.03 | 1,784.93 | 0 |
Jun 12 2024 | 1,810.29 | 16.19 | 0.90% | 1,794.50 | 1,812.37 | 1,794.50 | 0 |
Jun 11 2024 | 1,794.10 | -16.42 | -0.91% | 1,809.70 | 1,814.26 | 1,785.84 | 0 |
Jun 10 2024 | 1,810.52 | -8.97 | -0.49% | 1,808.32 | 1,810.52 | 1,802.79 | 0 |
Jun 07 2024 | 1,819.49 | -8.15 | -0.45% | 1,828.90 | 1,830.38 | 1,810.27 | 0 |
Jun 06 2024 | 1,827.64 | 7.07 | 0.39% | 1,822.08 | 1,831.00 | 1,822.08 | 0 |
Jun 05 2024 | 1,820.57 | 11.58 | 0.64% | 1,810.58 | 1,827.38 | 1,810.58 | 0 |
Jun 04 2024 | 1,808.99 | -0.07 | 0.00% | 1,807.32 | 1,815.28 | 1,798.63 | 0 |
Jun 03 2024 | 1,809.06 | 5.52 | 0.31% | 1,805.81 | 1,818.74 | 1,805.08 | 0 |
May 31 2024 | 1,803.54 | 9.22 | 0.51% | 1,795.31 | 1,803.84 | 1,795.31 | 0 |
May 30 2024 | 1,794.32 | 10.91 | 0.61% | 1,782.65 | 1,796.04 | 1,780.59 | 0 |
May 29 2024 | 1,783.41 | -17.77 | -0.99% | 1,802.07 | 1,802.07 | 1,780.96 | 0 |
May 28 2024 | 1,801.18 | -9.87 | -0.54% | 1,810.84 | 1,816.37 | 1,797.56 | 0 |
May 27 2024 | 1,811.05 | 7.76 | 0.43% | 1,803.29 | 1,811.37 | 1,800.60 | 0 |
May 24 2024 | 1,803.29 | 1.54 | 0.09% | 1,800.68 | 1,804.78 | 1,788.58 | 0 |
May 23 2024 | 1,801.75 | -3.85 | -0.21% | 1,806.85 | 1,810.26 | 1,798.24 | 0 |
May 22 2024 | 1,805.60 | -3.88 | -0.21% | 1,808.45 | 1,808.45 | 1,798.50 | 0 |
May 21 2024 | 1,809.48 | -3.09 | -0.17% | 1,812.16 | 1,812.16 | 1,803.40 | 0 |
May 20 2024 | 1,812.57 | 2.53 | 0.14% | 1,810.95 | 1,814.19 | 1,809.48 | 0 |
May 17 2024 | 1,810.04 | -0.53 | -0.03% | 1,809.65 | 1,810.60 | 1,803.49 | 0 |
May 16 2024 | 1,810.57 | -0.08 | 0.00% | 1,813.20 | 1,814.81 | 1,808.65 | 0 |
May 15 2024 | 1,810.65 | 11.09 | 0.62% | 1,800.12 | 1,812.30 | 1,800.12 | 0 |
May 14 2024 | 1,799.56 | -2.21 | -0.12% | 1,801.40 | 1,801.47 | 1,793.43 | 0 |
May 13 2024 | 1,801.77 | 3.05 | 0.17% | 1,799.15 | 1,801.97 | 1,796.35 | 0 |
May 10 2024 | 1,798.72 | 14.23 | 0.80% | 1,787.31 | 1,801.10 | 1,787.31 | 0 |
May 09 2024 | 1,784.49 | 1.38 | 0.08% | 1,783.99 | 1,787.61 | 1,780.80 | 0 |
May 08 2024 | 1,783.11 | 11.38 | 0.64% | 1,770.62 | 1,785.05 | 1,770.62 | 0 |
May 07 2024 | 1,771.73 | 15.99 | 0.91% | 1,756.10 | 1,773.03 | 1,756.10 | 0 |
May 06 2024 | 1,755.74 | 10.26 | 0.59% | 1,746.83 | 1,759.73 | 1,746.83 | 0 |
May 03 2024 | 1,745.48 | 4.41 | 0.25% | 1,742.82 | 1,754.99 | 1,741.17 | 0 |
May 02 2024 | 1,741.07 | 0.29 | 0.02% | 1,743.24 | 1,744.63 | 1,738.38 | 0 |
Apr 30 2024 | 1,740.78 | -6.98 | -0.40% | 1,749.43 | 1,751.89 | 1,739.99 | 0 |
Apr 29 2024 | 1,747.76 | 4.83 | 0.28% | 1,743.90 | 1,753.36 | 1,743.90 | 0 |
Apr 26 2024 | 1,742.93 | 15.53 | 0.90% | 1,731.06 | 1,746.23 | 1,731.06 | 0 |
Apr 25 2024 | 1,727.40 | -11.49 | -0.66% | 1,742.27 | 1,742.27 | 1,716.85 | 0 |
Apr 24 2024 | 1,738.89 | -8.89 | -0.51% | 1,747.51 | 1,749.67 | 1,737.29 | 0 |
Apr 23 2024 | 1,747.78 | 14.71 | 0.85% | 1,734.08 | 1,749.29 | 1,734.08 | 0 |
Apr 22 2024 | 1,733.07 | 13.69 | 0.80% | 1,719.95 | 1,735.20 | 1,719.95 | 0 |
Apr 19 2024 | 1,719.38 | 6.20 | 0.36% | 1,713.34 | 1,719.90 | 1,701.59 | 0 |
Apr 18 2024 | 1,713.18 | 9.22 | 0.54% | 1,704.48 | 1,715.51 | 1,704.48 | 0 |
Apr 17 2024 | 1,703.96 | 2.61 | 0.15% | 1,702.21 | 1,715.97 | 1,701.04 | 0 |
Apr 16 2024 | 1,701.35 | -25.23 | -1.46% | 1,722.34 | 1,722.34 | 1,696.53 | 0 |
Apr 15 2024 | 1,726.58 | 1.49 | 0.09% | 1,723.77 | 1,738.14 | 1,723.77 | 0 |
Apr 12 2024 | 1,725.09 | 2.09 | 0.12% | 1,728.23 | 1,741.53 | 1,721.51 | 0 |
Apr 11 2024 | 1,723.00 | -6.82 | -0.39% | 1,728.81 | 1,732.16 | 1,714.88 | 0 |
Apr 10 2024 | 1,729.82 | 2.32 | 0.13% | 1,730.10 | 1,739.91 | 1,719.56 | 0 |
Apr 09 2024 | 1,727.50 | -12.72 | -0.73% | 1,740.17 | 1,740.17 | 1,724.69 | 0 |
Apr 08 2024 | 1,740.22 | 2.55 | 0.15% | 1,735.95 | 1,744.94 | 1,735.16 | 0 |
Apr 05 2024 | 1,737.67 | -16.72 | -0.95% | 1,752.08 | 1,752.08 | 1,730.78 | 0 |
Apr 04 2024 | 1,754.39 | -2.10 | -0.12% | 1,756.76 | 1,759.61 | 1,751.95 | 0 |
Apr 03 2024 | 1,756.49 | 4.50 | 0.26% | 1,750.48 | 1,757.71 | 1,749.21 | 0 |
Apr 02 2024 | 1,751.99 | -18.70 | -1.06% | 1,768.93 | 1,774.32 | 1,751.41 | 0 |
Mar 28 2024 | 1,770.69 | 4.64 | 0.26% | 1,766.87 | 1,773.22 | 1,766.87 | 0 |
Mar 27 2024 | 1,766.05 | 2.15 | 0.12% | 1,763.10 | 1,767.44 | 1,761.12 | 0 |
Mar 26 2024 | 1,763.90 | 6.20 | 0.35% | 1,755.88 | 1,764.66 | 1,754.87 | 0 |
Mar 25 2024 | 1,757.70 | 0.55 | 0.03% | 1,757.27 | 1,760.24 | 1,750.67 | 0 |
Mar 22 2024 | 1,757.15 | 6.83 | 0.39% | 1,749.52 | 1,758.20 | 1,747.97 | 0 |
Mar 21 2024 | 1,750.32 | 7.27 | 0.42% | 1,744.18 | 1,756.31 | 1,744.18 | 0 |
Mar 20 2024 | 1,743.05 | 0.95 | 0.05% | 1,741.72 | 1,745.35 | 1,738.40 | 0 |
Mar 19 2024 | 1,742.10 | 6.11 | 0.35% | 1,736.05 | 1,743.02 | 1,734.76 | 0 |