Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COF-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.98 | 0.64 | 3.31% | 19.54 | 20.00 | 19.4701 | 238,788 |
| May 30 2024 | 19.34 | 0.24 | 1.26% | 17.84 | 19.445 | 17.84 | 101,254 |
| May 29 2024 | 19.10 | -0.15 | -0.78% | 19.11 | 19.1892 | 18.96 | 89,495 |
| May 28 2024 | 19.25 | -0.20 | -1.03% | 19.45 | 19.56 | 19.1701 | 56,131 |
| May 24 2024 | 19.45 | 0.10 | 0.52% | 19.33 | 19.60 | 19.31 | 64,153 |
| May 23 2024 | 19.35 | -0.12 | -0.62% | 19.58 | 19.58 | 19.15 | 130,493 |
| May 22 2024 | 19.47 | -0.10 | -0.49% | 19.57 | 19.71 | 19.47 | 51,812 |
| May 21 2024 | 19.565 | -0.14 | -0.69% | 19.76 | 19.86 | 19.53 | 75,437 |
| May 20 2024 | 19.70 | 0.03 | 0.15% | 19.60 | 19.85 | 19.59 | 83,604 |
| May 17 2024 | 19.67 | -0.20 | -1.01% | 19.78 | 19.8165 | 19.59 | 85,592 |
| May 16 2024 | 19.87 | -0.43 | -2.12% | 19.94 | 20.038 | 19.73 | 90,294 |
| May 15 2024 | 20.30 | 0.34 | 1.70% | 20.18 | 20.38 | 20.15 | 77,008 |
| May 14 2024 | 19.96 | -0.05 | -0.25% | 20.01 | 20.11 | 19.89 | 66,235 |
| May 13 2024 | 20.01 | 0.01 | 0.05% | 20.00 | 20.08 | 19.99 | 40,662 |
| May 10 2024 | 20.00 | 0.06 | 0.30% | 19.86 | 20.01 | 19.84 | 47,905 |
| May 09 2024 | 19.94 | 0.04 | 0.18% | 19.86 | 20.04 | 19.86 | 71,612 |
| May 08 2024 | 19.905 | -0.30 | -1.46% | 20.14 | 20.23 | 19.84 | 87,699 |
| May 07 2024 | 20.20 | 0.03 | 0.15% | 20.22 | 20.28 | 20.125 | 98,749 |
| May 06 2024 | 20.17 | 0.16 | 0.80% | 20.12 | 20.17 | 19.9735 | 70,617 |
| May 03 2024 | 20.01 | 0.25 | 1.27% | 19.92 | 20.0599 | 19.8405 | 42,185 |
| May 02 2024 | 19.76 | 0.12 | 0.61% | 19.61 | 19.81 | 19.54 | 68,725 |
| May 01 2024 | 19.64 | 0.32 | 1.66% | 19.40 | 19.75 | 19.34 | 79,938 |
| Apr 30 2024 | 19.32 | -0.41 | -2.08% | 19.63 | 19.75 | 19.32 | 96,458 |
| Apr 29 2024 | 19.73 | 0.14 | 0.71% | 19.63 | 19.81 | 19.6026 | 53,658 |
| Apr 26 2024 | 19.59 | 0.07 | 0.36% | 19.55 | 19.75 | 19.55 | 65,806 |
| Apr 25 2024 | 19.52 | -0.24 | -1.21% | 19.45 | 19.65 | 19.25 | 54,264 |
| Apr 24 2024 | 19.76 | -0.03 | -0.15% | 19.75 | 19.8556 | 19.6401 | 58,318 |
| Apr 23 2024 | 19.79 | 0.33 | 1.70% | 19.50 | 19.92 | 19.50 | 82,195 |
| Apr 22 2024 | 19.46 | 0.15 | 0.75% | 19.29 | 19.60 | 19.29 | 61,036 |
| Apr 19 2024 | 19.315 | 0.02 | 0.10% | 19.24 | 19.54 | 19.24 | 51,873 |
| Apr 18 2024 | 19.295 | -0.09 | -0.44% | 19.38 | 19.4814 | 19.25 | 81,987 |
| Apr 17 2024 | 19.38 | 0.12 | 0.62% | 19.44 | 19.6199 | 19.282 | 67,497 |
| Apr 16 2024 | 19.26 | -0.05 | -0.26% | 19.2399 | 19.4699 | 19.20 | 76,474 |
| Apr 15 2024 | 19.31 | -0.32 | -1.63% | 19.55 | 19.65 | 19.25 | 237,172 |
| Apr 12 2024 | 19.63 | -0.10 | -0.51% | 19.60 | 19.83 | 19.60 | 64,159 |
| Apr 11 2024 | 19.73 | -0.05 | -0.25% | 19.79 | 19.84 | 19.43 | 81,622 |
| Apr 10 2024 | 19.78 | -0.55 | -2.71% | 20.06 | 20.14 | 19.56 | 99,001 |
| Apr 09 2024 | 20.33 | -0.11 | -0.54% | 20.47 | 20.50 | 20.33 | 62,540 |
| Apr 08 2024 | 20.44 | 0.00 | 0.00% | 20.40 | 20.53 | 20.2903 | 56,959 |
| Apr 05 2024 | 20.44 | 0.08 | 0.39% | 20.34 | 20.58 | 20.34 | 46,562 |
| Apr 04 2024 | 20.36 | 0.06 | 0.30% | 20.39 | 20.57 | 20.34 | 183,744 |
| Apr 03 2024 | 20.30 | 0.04 | 0.19% | 20.17 | 20.34 | 20.14 | 158,969 |
| Apr 02 2024 | 20.2611 | -0.22 | -1.07% | 20.25 | 20.45 | 20.07 | 104,724 |
| Apr 01 2024 | 20.48 | 0.02 | 0.10% | 20.52 | 20.63 | 20.2816 | 184,599 |
| Mar 28 2024 | 20.46 | -0.59 | -2.80% | 21.04 | 21.10 | 20.365 | 709,378 |
| Mar 27 2024 | 21.05 | 0.29 | 1.40% | 20.76 | 21.14 | 20.68 | 129,292 |
| Mar 26 2024 | 20.76 | -0.03 | -0.14% | 20.85 | 20.96 | 20.76 | 109,849 |
| Mar 25 2024 | 20.79 | -0.07 | -0.34% | 20.82 | 20.875 | 20.75 | 66,772 |
| Mar 22 2024 | 20.86 | 0.01 | 0.05% | 20.95 | 21.0083 | 20.78 | 81,369 |
| Mar 21 2024 | 20.85 | 0.16 | 0.77% | 20.85 | 21.04 | 20.77 | 121,943 |
| Mar 20 2024 | 20.69 | 0.04 | 0.19% | 20.63 | 20.79 | 20.63 | 143,852 |
| Mar 19 2024 | 20.65 | 0.23 | 1.13% | 20.42 | 20.71 | 20.40 | 92,934 |
| Mar 18 2024 | 20.42 | 0.07 | 0.34% | 20.43 | 20.56 | 20.33 | 79,788 |
| Mar 15 2024 | 20.35 | -0.07 | -0.34% | 20.38 | 20.49 | 20.26 | 49,283 |
| Mar 14 2024 | 20.42 | -0.14 | -0.68% | 20.51 | 20.58 | 20.38 | 131,863 |
| Mar 13 2024 | 20.56 | -0.04 | -0.19% | 20.60 | 20.90 | 20.5506 | 97,495 |
| Mar 12 2024 | 20.60 | 0.10 | 0.49% | 20.57 | 20.72 | 20.3861 | 115,458 |
| Mar 11 2024 | 20.50 | -0.09 | -0.44% | 20.59 | 20.6947 | 20.50 | 65,461 |
| Mar 08 2024 | 20.59 | -0.03 | -0.15% | 20.75 | 20.78 | 20.58 | 132,522 |
| Mar 07 2024 | 20.62 | 0.04 | 0.19% | 20.72 | 20.78 | 20.54 | 122,889 |
| Mar 06 2024 | 20.58 | 0.03 | 0.15% | 20.63 | 20.81 | 20.5768 | 146,285 |
| Mar 05 2024 | 20.55 | 0.05 | 0.24% | 20.51 | 20.61 | 20.48 | 125,542 |
| Mar 04 2024 | 20.50 | 0.00 | 0.00% | 20.48 | 20.66 | 20.4676 | 111,420 |
