Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CO2P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6,154.50 | -28.00 | -0.45% | 6,154.50 | 6,154.50 | 6,154.50 | 0 |
| May 23 2024 | 6,182.50 | -39.00 | -0.63% | 6,182.50 | 6,182.50 | 6,182.50 | 0 |
| May 22 2024 | 6,221.50 | 4.00 | 0.06% | 6,263.00 | 6,712.00 | 6,086.50 | 1,302 |
| May 21 2024 | 6,217.50 | 159.00 | 2.62% | 6,018.00 | 6,697.50 | 5,897.00 | 266 |
| May 20 2024 | 6,058.50 | 307.00 | 5.34% | 6,081.00 | 6,612.00 | 5,997.00 | 266 |
| May 17 2024 | 5,751.50 | 54.00 | 0.95% | 5,751.50 | 5,751.50 | 5,751.50 | 0 |
| May 16 2024 | 5,697.50 | 0.00 | 0.00% | 5,697.50 | 5,697.50 | 5,697.50 | 0 |
| May 15 2024 | 5,697.50 | -72.50 | -1.26% | 5,864.00 | 6,461.50 | 5,665.00 | 30 |
| May 14 2024 | 5,770.00 | 25.50 | 0.44% | 5,812.00 | 6,504.00 | 5,680.00 | 384 |
| May 13 2024 | 5,744.50 | -127.00 | -2.16% | 5,860.00 | 6,465.00 | 5,641.50 | 149 |
| May 10 2024 | 5,871.50 | -174.50 | -2.89% | 6,063.00 | 6,684.50 | 5,838.50 | 222 |
| May 09 2024 | 6,046.00 | 139.50 | 2.36% | 6,046.00 | 6,046.00 | 6,046.00 | 0 |
| May 08 2024 | 5,906.50 | -588.50 | -9.06% | 5,870.00 | 6,532.00 | 5,809.50 | 235 |
| May 07 2024 | 6,495.00 | 622.50 | 10.60% | 6,020.00 | 6,576.50 | 5,766.00 | 150 |
| May 03 2024 | 5,872.50 | -78.50 | -1.32% | 5,945.00 | 6,569.50 | 5,809.00 | 363 |
| May 02 2024 | 5,951.00 | 431.00 | 7.81% | 5,598.00 | 6,511.50 | 5,598.00 | 102 |
| May 01 2024 | 5,520.00 | -90.00 | -1.60% | 5,520.00 | 5,520.00 | 5,520.00 | 0 |
| Apr 30 2024 | 5,610.00 | 247.00 | 4.61% | 5,565.00 | 5,631.00 | 5,565.00 | 270 |
| Apr 29 2024 | 5,363.00 | -128.00 | -2.33% | 5,395.00 | 6,254.00 | 5,297.00 | 1,002 |
| Apr 26 2024 | 5,491.00 | -106.50 | -1.90% | 5,491.00 | 5,491.00 | 5,491.00 | 0 |
| Apr 25 2024 | 5,597.50 | 121.00 | 2.21% | 5,482.00 | 5,804.00 | 5,438.00 | 9,234 |
| Apr 24 2024 | 5,476.50 | 45.00 | 0.83% | 5,361.00 | 5,671.00 | 5,305.50 | 191 |
| Apr 23 2024 | 5,431.50 | -26.00 | -0.48% | 5,441.00 | 5,711.50 | 5,359.00 | 185 |
| Apr 22 2024 | 5,457.50 | -146.50 | -2.61% | 5,481.00 | 5,719.00 | 5,434.50 | 10 |
| Apr 19 2024 | 5,604.00 | -250.50 | -4.28% | 5,703.00 | 5,821.00 | 5,533.50 | 9,073 |
| Apr 18 2024 | 5,854.50 | 137.00 | 2.40% | 5,702.00 | 6,510.00 | 5,635.50 | 4,682 |
| Apr 17 2024 | 5,717.50 | -322.50 | -5.34% | 5,893.00 | 6,493.50 | 5,634.00 | 2,200 |
| Apr 16 2024 | 6,040.00 | 279.50 | 4.85% | 5,788.00 | 6,608.00 | 5,741.00 | 5,946 |
| Apr 15 2024 | 5,760.50 | -74.50 | -1.28% | 5,691.00 | 6,471.50 | 5,644.50 | 37 |
| Apr 12 2024 | 5,835.00 | 255.50 | 4.58% | 5,842.00 | 6,447.00 | 5,632.50 | 1,262 |
| Apr 11 2024 | 5,579.50 | 449.50 | 8.76% | 5,251.00 | 6,110.50 | 5,251.00 | 2,653 |
| Apr 10 2024 | 5,130.00 | -87.00 | -1.67% | 5,201.00 | 5,974.00 | 5,076.00 | 407 |
| Apr 09 2024 | 5,217.00 | 24.00 | 0.46% | 5,196.00 | 6,002.00 | 5,192.00 | 1,522 |
| Apr 08 2024 | 5,193.00 | 234.50 | 4.73% | 4,928.00 | 5,938.50 | 4,880.50 | 1,390 |
| Apr 05 2024 | 4,958.50 | 175.50 | 3.67% | 4,781.00 | 5,867.00 | 4,778.00 | 309 |
| Apr 04 2024 | 4,783.00 | -954.50 | -16.64% | 4,704.00 | 5,775.50 | 4,704.00 | 379 |
| Apr 03 2024 | 5,737.50 | 917.50 | 19.04% | 4,790.00 | 5,795.00 | 4,617.50 | 398 |
| Apr 02 2024 | 4,820.00 | -222.00 | -4.40% | 5,050.00 | 5,832.00 | 4,736.00 | 201 |
| Mar 28 2024 | 5,042.00 | -42.50 | -0.84% | 5,064.00 | 5,904.50 | 4,975.00 | 73 |
| Mar 27 2024 | 5,084.50 | -223.00 | -4.20% | 5,099.00 | 5,897.00 | 4,977.50 | 637 |
| Mar 26 2024 | 5,307.50 | 0.00 | 0.00% | 5,307.50 | 5,307.50 | 5,307.50 | 0 |
| Mar 25 2024 | 5,307.50 | 288.00 | 5.74% | 5,200.00 | 6,042.00 | 5,200.00 | 4,631 |
| Mar 22 2024 | 5,019.50 | 188.00 | 3.89% | 5,019.50 | 5,019.50 | 5,019.50 | 0 |
| Mar 21 2024 | 4,831.50 | -74.50 | -1.52% | 4,815.00 | 5,577.00 | 4,732.00 | 7 |
| Mar 20 2024 | 4,906.00 | -42.50 | -0.86% | 4,976.00 | 5,584.50 | 4,856.00 | 9 |
| Mar 19 2024 | 4,948.50 | -12.00 | -0.24% | 5,089.00 | 5,605.00 | 4,769.00 | 565 |
| Mar 18 2024 | 4,960.50 | 101.00 | 2.08% | 4,999.00 | 5,654.50 | 4,934.00 | 589 |
| Mar 15 2024 | 4,859.50 | 136.50 | 2.89% | 4,756.00 | 5,551.50 | 4,717.50 | 1,787 |
| Mar 14 2024 | 4,723.00 | 186.50 | 4.11% | 4,563.00 | 5,515.50 | 4,503.50 | 342 |
| Mar 13 2024 | 4,536.50 | -52.50 | -1.14% | 4,574.00 | 5,398.50 | 4,518.50 | 73 |
| Mar 12 2024 | 4,589.00 | 43.50 | 0.96% | 4,504.00 | 5,440.00 | 4,479.00 | 136 |
| Mar 11 2024 | 4,545.50 | -176.50 | -3.74% | 4,593.00 | 5,392.50 | 4,459.00 | 150 |
| Mar 08 2024 | 4,722.00 | -95.00 | -1.97% | 4,860.00 | 5,520.50 | 4,667.00 | 19 |
| Mar 07 2024 | 4,817.00 | -18.00 | -0.37% | 4,706.00 | 5,603.50 | 4,686.00 | 180 |
| Mar 06 2024 | 4,835.00 | -46.50 | -0.95% | 4,768.00 | 5,589.50 | 4,735.00 | 238 |
| Mar 05 2024 | 4,881.50 | 247.50 | 5.34% | 4,799.00 | 5,590.50 | 4,734.50 | 358 |
| Mar 04 2024 | 4,634.00 | 38.00 | 0.83% | 4,500.00 | 5,325.00 | 4,331.50 | 80 |
| Mar 01 2024 | 4,596.00 | 52.00 | 1.14% | 4,467.00 | 5,425.50 | 4,375.00 | 6,568 |
| Feb 29 2024 | 4,544.00 | -114.00 | -2.45% | 4,632.00 | 5,483.00 | 4,415.50 | 233 |
| Feb 28 2024 | 4,658.00 | 126.00 | 2.78% | 4,542.00 | 5,527.00 | 4,492.50 | 2,786 |
| Feb 27 2024 | 4,532.00 | 164.50 | 3.77% | 4,532.00 | 4,532.00 | 4,532.00 | 0 |
