Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COF-N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.06 | 0.67 | 4.12% | 16.45 | 17.12 | 16.45 | 98,521 |
| May 30 2024 | 16.39 | 0.19 | 1.14% | 16.26 | 16.42 | 16.21 | 14,127 |
| May 29 2024 | 16.20 | -0.15 | -0.92% | 16.27 | 16.34 | 16.10 | 22,738 |
| May 28 2024 | 16.35 | -0.09 | -0.55% | 16.46 | 16.54 | 16.34 | 12,178 |
| May 24 2024 | 16.44 | 0.12 | 0.74% | 16.44 | 16.53 | 16.33 | 9,269 |
| May 23 2024 | 16.32 | -0.23 | -1.39% | 16.69 | 16.69 | 16.29 | 26,264 |
| May 22 2024 | 16.55 | -0.07 | -0.42% | 16.69 | 16.72 | 16.52 | 21,561 |
| May 21 2024 | 16.62 | -0.14 | -0.84% | 16.85 | 16.86 | 16.62 | 15,518 |
| May 20 2024 | 16.76 | 0.04 | 0.21% | 16.77 | 16.80 | 16.69 | 4,913 |
| May 17 2024 | 16.72 | -0.14 | -0.80% | 16.86 | 16.86 | 16.65 | 20,977 |
| May 16 2024 | 16.86 | -0.34 | -1.98% | 17.04 | 17.04 | 16.79 | 35,726 |
| May 15 2024 | 17.20 | 0.27 | 1.59% | 17.14 | 17.20 | 17.14 | 33,764 |
| May 14 2024 | 16.93 | -0.09 | -0.53% | 17.09 | 17.11 | 16.89 | 22,118 |
| May 13 2024 | 17.02 | 0.11 | 0.65% | 17.01 | 17.06 | 16.98 | 6,154 |
| May 10 2024 | 16.91 | 0.09 | 0.54% | 16.90 | 16.94 | 16.80 | 6,817 |
| May 09 2024 | 16.82 | -0.05 | -0.30% | 16.91 | 16.95 | 16.80 | 25,593 |
| May 08 2024 | 16.87 | -0.30 | -1.74% | 17.14 | 17.17 | 16.80 | 23,554 |
| May 07 2024 | 17.17 | 0.00 | 0.01% | 17.29 | 17.29 | 17.13 | 72,539 |
| May 06 2024 | 17.17 | 0.13 | 0.75% | 17.12 | 17.20 | 17.00 | 20,292 |
| May 03 2024 | 17.04 | 0.27 | 1.58% | 17.02 | 17.04 | 16.85 | 20,900 |
| May 02 2024 | 16.77 | 0.06 | 0.39% | 16.74 | 16.84 | 16.62 | 35,639 |
| May 01 2024 | 16.71 | 0.21 | 1.27% | 16.62 | 16.88 | 16.45 | 44,587 |
| Apr 30 2024 | 16.50 | -0.39 | -2.31% | 16.82 | 16.82 | 16.48 | 26,232 |
| Apr 29 2024 | 16.89 | 0.17 | 1.02% | 16.85 | 16.89 | 16.69 | 7,491 |
| Apr 26 2024 | 16.72 | 0.07 | 0.42% | 16.70 | 16.95 | 16.70 | 19,216 |
| Apr 25 2024 | 16.65 | -0.26 | -1.54% | 16.75 | 16.79 | 16.50 | 15,007 |
| Apr 24 2024 | 16.91 | -0.05 | -0.29% | 16.93 | 16.93 | 16.73 | 19,906 |
| Apr 23 2024 | 16.96 | 0.37 | 2.23% | 16.64 | 16.96 | 16.64 | 15,964 |
| Apr 22 2024 | 16.59 | 0.10 | 0.61% | 16.54 | 16.59 | 16.46 | 22,421 |
| Apr 19 2024 | 16.49 | 0.07 | 0.43% | 16.48 | 16.60 | 16.44 | 16,474 |
| Apr 18 2024 | 16.42 | -0.11 | -0.67% | 16.64 | 16.64 | 16.41 | 16,554 |
| Apr 17 2024 | 16.53 | 0.12 | 0.70% | 16.51 | 16.64 | 16.46 | 15,991 |
| Apr 16 2024 | 16.42 | -0.03 | -0.15% | 16.38 | 16.61 | 16.35 | 16,115 |
| Apr 15 2024 | 16.44 | -0.41 | -2.43% | 16.90 | 16.90 | 16.36 | 53,605 |
| Apr 12 2024 | 16.85 | -0.08 | -0.47% | 16.84 | 16.95 | 16.84 | 15,298 |
| Apr 11 2024 | 16.93 | -0.09 | -0.53% | 17.13 | 17.13 | 16.81 | 27,973 |
| Apr 10 2024 | 17.02 | -0.67 | -3.79% | 17.27 | 17.43 | 16.88 | 39,648 |
| Apr 09 2024 | 17.69 | 0.04 | 0.23% | 17.65 | 17.75 | 17.54 | 15,860 |
| Apr 08 2024 | 17.65 | -0.01 | -0.06% | 17.65 | 17.65 | 17.58 | 8,745 |
| Apr 05 2024 | 17.66 | 0.07 | 0.40% | 17.54 | 17.66 | 17.50 | 13,048 |
| Apr 04 2024 | 17.59 | 0.03 | 0.17% | 17.52 | 17.71 | 17.52 | 7,838 |
| Apr 03 2024 | 17.56 | -0.10 | -0.56% | 17.64 | 17.64 | 17.45 | 14,889 |
| Apr 02 2024 | 17.66 | -0.21 | -1.18% | 17.65 | 17.75 | 17.45 | 14,248 |
| Apr 01 2024 | 17.87 | -0.12 | -0.67% | 17.99 | 18.00 | 17.70 | 26,147 |
| Mar 28 2024 | 17.99 | -0.13 | -0.72% | 18.16 | 18.19 | 17.75 | 30,025 |
| Mar 27 2024 | 18.12 | 0.17 | 0.95% | 18.02 | 18.12 | 17.88 | 28,076 |
| Mar 26 2024 | 17.95 | 0.08 | 0.45% | 17.85 | 17.95 | 17.85 | 10,607 |
| Mar 25 2024 | 17.87 | -0.18 | -1.00% | 18.05 | 18.13 | 17.87 | 18,723 |
| Mar 22 2024 | 18.05 | 0.04 | 0.22% | 18.12 | 18.12 | 17.96 | 17,529 |
| Mar 21 2024 | 18.01 | 0.23 | 1.29% | 17.91 | 18.06 | 17.87 | 22,013 |
| Mar 20 2024 | 17.78 | 0.05 | 0.28% | 17.80 | 17.83 | 17.66 | 78,230 |
| Mar 19 2024 | 17.73 | 0.11 | 0.62% | 17.67 | 17.79 | 17.57 | 75,033 |
| Mar 18 2024 | 17.62 | 0.02 | 0.11% | 17.56 | 17.65 | 17.55 | 34,961 |
| Mar 15 2024 | 17.60 | -0.15 | -0.85% | 17.78 | 17.79 | 17.58 | 28,462 |
| Mar 14 2024 | 17.75 | -0.27 | -1.50% | 18.04 | 18.04 | 17.69 | 10,557 |
| Mar 13 2024 | 18.02 | 0.04 | 0.22% | 17.95 | 18.11 | 17.95 | 36,137 |
| Mar 12 2024 | 17.98 | 0.00 | 0.00% | 17.93 | 17.98 | 17.83 | 16,864 |
| Mar 11 2024 | 17.98 | 0.03 | 0.17% | 17.99 | 17.99 | 17.88 | 6,350 |
| Mar 08 2024 | 17.95 | -0.01 | -0.06% | 17.95 | 18.02 | 17.94 | 10,850 |
| Mar 07 2024 | 17.96 | 0.14 | 0.79% | 17.95 | 17.97 | 17.80 | 31,447 |
| Mar 06 2024 | 17.82 | -0.01 | -0.06% | 17.89 | 17.90 | 17.81 | 39,283 |
| Mar 05 2024 | 17.83 | 0.03 | 0.17% | 17.79 | 17.86 | 17.68 | 28,462 |
| Mar 04 2024 | 17.80 | -0.04 | -0.22% | 17.77 | 18.01 | 17.72 | 39,741 |
