Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 59.92 | -0.24 | -0.40% | 60.15 | 60.36 | 59.92 | 255 |
| Jun 13 2024 | 60.16 | -1.99 | -3.20% | 61.56 | 61.56 | 60.16 | 473 |
| Jun 12 2024 | 62.15 | 0.14 | 0.23% | 62.15 | 62.15 | 62.15 | 87 |
| Jun 11 2024 | 62.01 | -0.27 | -0.43% | 62.66 | 62.66 | 62.01 | 333 |
| Jun 10 2024 | 62.28 | 0.73 | 1.19% | 60.96 | 62.46 | 60.76 | 1,030 |
| Jun 07 2024 | 61.55 | 1.04 | 1.72% | 61.17 | 61.55 | 60.67 | 1,034 |
| Jun 06 2024 | 60.51 | 0.39 | 0.65% | 60.51 | 60.51 | 60.51 | 60 |
| Jun 05 2024 | 60.12 | -0.38 | -0.63% | 60.62 | 60.62 | 60.12 | 92 |
| Jun 04 2024 | 60.50 | 0.32 | 0.53% | 59.95 | 60.50 | 59.95 | 24 |
| Jun 03 2024 | 60.18 | 0.59 | 0.99% | 61.40 | 62.00 | 60.18 | 743 |
| May 31 2024 | 59.59 | -0.14 | -0.23% | 59.30 | 59.59 | 59.14 | 441 |
| May 30 2024 | 59.73 | -1.62 | -2.64% | 61.07 | 61.07 | 59.73 | 604 |
| May 29 2024 | 61.35 | 0.00 | 0.00% | 61.17 | 61.40 | 61.00 | 336 |
| May 28 2024 | 61.35 | -1.34 | -2.14% | 62.51 | 62.51 | 61.35 | 371 |
| May 27 2024 | 62.69 | -0.44 | -0.70% | 62.73 | 62.73 | 62.69 | 265 |
| May 24 2024 | 63.13 | -0.21 | -0.33% | 63.07 | 63.13 | 63.07 | 122 |
| May 23 2024 | 63.34 | -0.44 | -0.69% | 64.49 | 64.54 | 63.20 | 302 |
| May 22 2024 | 63.78 | 0.41 | 0.65% | 63.13 | 63.78 | 63.13 | 251 |
| May 21 2024 | 63.37 | -0.42 | -0.66% | 63.86 | 64.09 | 63.24 | 641 |
| May 20 2024 | 63.79 | 0.54 | 0.85% | 63.48 | 63.79 | 63.48 | 157 |
| May 17 2024 | 63.25 | -1.55 | -2.39% | 64.68 | 65.04 | 62.87 | 693 |
| May 16 2024 | 64.80 | 1.52 | 2.40% | 63.45 | 64.80 | 63.20 | 780 |
| May 15 2024 | 63.28 | 0.62 | 0.99% | 62.79 | 63.28 | 62.79 | 257 |
| May 14 2024 | 62.66 | -0.33 | -0.52% | 63.13 | 63.13 | 62.66 | 315 |
| May 13 2024 | 62.99 | 0.80 | 1.29% | 62.21 | 63.19 | 62.21 | 418 |
| May 10 2024 | 62.19 | 0.33 | 0.53% | 61.83 | 62.19 | 61.83 | 475 |
| May 09 2024 | 61.86 | -1.24 | -1.97% | 62.64 | 62.64 | 61.76 | 100 |
| May 08 2024 | 63.10 | 0.67 | 1.07% | 62.81 | 63.10 | 62.44 | 1,389 |
| May 07 2024 | 62.43 | 0.61 | 0.99% | 61.44 | 62.43 | 61.36 | 208 |
| May 06 2024 | 61.82 | 0.23 | 0.37% | 61.77 | 61.90 | 61.43 | 522 |
| May 03 2024 | 61.59 | -0.92 | -1.47% | 61.88 | 62.19 | 61.52 | 210 |
| May 02 2024 | 62.51 | 1.12 | 1.82% | 63.50 | 64.06 | 62.51 | 345 |
| Apr 30 2024 | 61.39 | -0.99 | -1.59% | 61.91 | 61.91 | 61.39 | 11 |
| Apr 29 2024 | 62.38 | -0.08 | -0.13% | 62.50 | 62.72 | 62.12 | 191 |
| Apr 26 2024 | 62.46 | -0.09 | -0.14% | 62.59 | 62.59 | 61.83 | 84 |
| Apr 25 2024 | 62.55 | -0.73 | -1.15% | 62.46 | 62.92 | 61.92 | 185 |
| Apr 24 2024 | 63.28 | -0.17 | -0.27% | 63.62 | 63.62 | 63.28 | 73 |
| Apr 23 2024 | 63.45 | -0.70 | -1.09% | 63.94 | 64.26 | 63.45 | 50 |
| Apr 22 2024 | 64.15 | 1.10 | 1.74% | 63.86 | 64.15 | 63.60 | 307 |
| Apr 19 2024 | 63.05 | 0.12 | 0.19% | 62.84 | 63.05 | 62.61 | 100 |
| Apr 18 2024 | 62.93 | -0.37 | -0.58% | 63.32 | 63.41 | 62.34 | 171 |
| Apr 17 2024 | 63.30 | -0.70 | -1.09% | 63.30 | 63.30 | 63.30 | 25 |
| Apr 16 2024 | 64.00 | -0.38 | -0.59% | 64.14 | 64.14 | 64.00 | 41 |
| Apr 15 2024 | 64.38 | -0.53 | -0.82% | 65.07 | 65.71 | 64.38 | 465 |
| Apr 12 2024 | 64.91 | -0.99 | -1.50% | 66.07 | 66.07 | 64.91 | 132 |
| Apr 11 2024 | 65.90 | 0.95 | 1.46% | 65.14 | 65.90 | 65.14 | 194 |
| Apr 10 2024 | 64.95 | -1.05 | -1.59% | 65.68 | 65.80 | 64.94 | 420 |
| Apr 09 2024 | 66.00 | 0.62 | 0.95% | 65.37 | 66.00 | 65.37 | 244 |
| Apr 08 2024 | 65.38 | -0.22 | -0.34% | 65.46 | 65.95 | 65.18 | 104 |
| Apr 05 2024 | 65.60 | -0.19 | -0.29% | 66.53 | 66.53 | 65.60 | 191 |
| Apr 04 2024 | 65.79 | -0.88 | -1.32% | 66.49 | 66.67 | 65.79 | 414 |
| Apr 03 2024 | 66.67 | 0.03 | 0.05% | 66.67 | 66.67 | 66.67 | 30 |
| Apr 02 2024 | 66.64 | -1.39 | -2.04% | 67.07 | 67.07 | 66.30 | 469 |
| Mar 28 2024 | 68.03 | -0.46 | -0.67% | 67.93 | 68.50 | 67.64 | 799 |
| Mar 27 2024 | 68.49 | 1.93 | 2.90% | 67.10 | 68.49 | 67.10 | 390 |
| Mar 26 2024 | 66.56 | 0.15 | 0.23% | 66.68 | 66.68 | 66.56 | 107 |
| Mar 25 2024 | 66.41 | -0.04 | -0.06% | 66.08 | 66.84 | 66.05 | 531 |
| Mar 22 2024 | 66.45 | -0.46 | -0.69% | 66.59 | 66.59 | 66.40 | 108 |
| Mar 21 2024 | 66.91 | -1.39 | -2.04% | 69.70 | 69.70 | 66.91 | 973 |
| Mar 20 2024 | 68.30 | -0.46 | -0.67% | 68.36 | 68.79 | 68.30 | 1,582 |
| Mar 19 2024 | 68.76 | -0.34 | -0.49% | 68.87 | 68.87 | 68.76 | 100 |
| Mar 18 2024 | 69.10 | -0.02 | -0.03% | 68.87 | 69.50 | 68.87 | 570 |
