Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148.515 | 148.795 | 144.93 | 3,717,598 |
| 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% | 137.24 | 137.565 | 136.25 | 2,137,386 |
| 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% | 138.77 | 141.26 | 138.58 | 2,907,492 |
| 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 | 1,525,464 |
| 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% | 143.845 | 144.765 | 143.64 | 1,851,138 |
| 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 |
| Mar 15 2024 | 135.55 | -3.88 | -2.78% | 137.80 | 139.8188 | 135.34 | 3,951,708 |
| Mar 14 2024 | 139.43 | -1.18 | -0.84% | 140.29 | 141.14 | 138.20 | 2,248,454 |
| Mar 13 2024 | 140.61 | 0.34 | 0.24% | 140.47 | 141.17 | 139.775 | 1,974,836 |
| Mar 12 2024 | 140.27 | 1.81 | 1.31% | 139.00 | 140.4688 | 138.155 | 2,262,721 |
| Mar 11 2024 | 138.46 | 1.23 | 0.90% | 136.97 | 138.59 | 135.96 | 2,001,051 |
| Mar 08 2024 | 137.23 | -0.42 | -0.31% | 138.00 | 138.92 | 136.76 | 1,960,018 |
| Mar 07 2024 | 137.65 | 1.91 | 1.41% | 136.50 | 138.18 | 136.35 | 1,594,000 |
| Mar 06 2024 | 135.74 | -1.82 | -1.32% | 137.69 | 138.10 | 135.08 | 2,179,868 |
| Mar 05 2024 | 137.56 | 1.57 | 1.15% | 134.60 | 139.95 | 134.60 | 3,313,737 |
| Mar 04 2024 | 135.99 | -0.78 | -0.57% | 136.34 | 137.31 | 135.80 | 2,587,552 |
| Mar 01 2024 | 136.77 | -0.84 | -0.61% | 137.72 | 137.91 | 135.94 | 2,251,783 |
| Feb 29 2024 | 137.61 | -0.01 | -0.01% | 138.42 | 138.42 | 136.16 | 3,643,113 |
| Feb 28 2024 | 137.62 | 0.80 | 0.58% | 136.33 | 138.31 | 136.25 | 2,947,343 |
| Feb 27 2024 | 136.82 | 2.33 | 1.73% | 135.31 | 137.075 | 134.21 | 3,131,005 |
| Feb 26 2024 | 134.49 | -1.03 | -0.76% | 135.05 | 136.99 | 134.39 | 2,172,522 |
| Feb 23 2024 | 135.52 | 0.96 | 0.71% | 135.39 | 136.543 | 134.35 | 3,091,804 |
| Feb 22 2024 | 134.56 | -0.45 | -0.33% | 134.75 | 136.28 | 134.32 | 4,344,217 |
| Feb 21 2024 | 135.01 | -2.38 | -1.73% | 136.33 | 136.75 | 134.07 | 6,490,578 |
| Feb 20 2024 | 137.39 | 0.16 | 0.12% | 130.83 | 138.95 | 129.685 | 16,525,543 |
| Feb 16 2024 | 137.23 | 0.87 | 0.64% | 136.01 | 138.01 | 135.13 | 1,626,696 |
| Feb 15 2024 | 136.36 | 1.25 | 0.93% | 135.77 | 137.21 | 135.375 | 1,526,907 |
| Feb 14 2024 | 135.11 | 1.58 | 1.18% | 134.95 | 135.21 | 133.27 | 1,271,788 |
| Feb 13 2024 | 133.53 | -3.95 | -2.87% | 134.325 | 134.65 | 132.39 | 2,091,457 |
| Feb 12 2024 | 137.48 | 2.31 | 1.71% | 135.60 | 138.03 | 134.8196 | 1,522,090 |
| Feb 09 2024 | 135.17 | -0.21 | -0.16% | 135.11 | 135.50 | 133.35 | 1,353,522 |
