COF(COF)
COF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $205.10 | $207.08 | $202.55 | $204.00 | 5.14M |
| 6/25/2026 | $201.68 | $210.10 | $201.68 | $204.90 | 4.48M |
| 6/24/2026 | $197.65 | $203.32 | $197.21 | $200.48 | 4.93M |
| 6/23/2026 | $198.28 | $200.70 | $196.47 | $197.81 | 5.45M |
| 6/22/2026 | $201.69 | $203.34 | $199.07 | $200.70 | 4.09M |
| 6/18/2026 | $205.73 | $206.84 | $201.21 | $201.53 | 8.12M |
| 6/17/2026 | $201.68 | $207.30 | $199.77 | $200.87 | 6.77M |
| 6/16/2026 | $196.97 | $200.90 | $196.00 | $200.62 | 5.58M |
| 6/15/2026 | $188.85 | $197.44 | $188.84 | $194.62 | 7.22M |
| 6/12/2026 | $184.03 | $185.50 | $181.70 | $184.73 | 4.17M |
| 6/11/2026 | $178.37 | $182.36 | $174.24 | $182.04 | 6.04M |
| 6/10/2026 | $182.15 | $183.70 | $177.55 | $177.63 | 4.50M |
| 6/9/2026 | $181.66 | $186.41 | $180.29 | $183.35 | 5.54M |
| 6/8/2026 | $180.75 | $182.49 | $179.78 | $180.39 | 5.03M |
| 6/5/2026 | $183.93 | $184.52 | $179.32 | $180.67 | 6.08M |
| 6/4/2026 | $179.79 | $185.62 | $179.51 | $183.20 | 4.03M |
| 6/3/2026 | $183.69 | $184.42 | $177.05 | $177.62 | 4.86M |
| 6/2/2026 | $183.36 | $186.34 | $182.58 | $183.84 | 3.87M |
| 6/1/2026 | $185.59 | $186.47 | $182.02 | $184.56 | 4.72M |
| 5/29/2026 | $186.78 | $190.08 | $185.85 | $187.93 | 8.54M |
| 5/28/2026 | $187.62 | $188.14 | $184.08 | $187.02 | 5.07M |
| 5/27/2026 | $188.46 | $192.03 | $187.59 | $188.80 | 4.87M |
| 5/26/2026 | $188.17 | $190.67 | $185.61 | $186.42 | 4.16M |
| 5/22/2026 | $187.47 | $188.40 | $186.56 | $187.79 | 3.29M |
| 5/21/2026 | $185.72 | $186.68 | $182.54 | $186.66 | 3.73M |
| 5/20/2026 | $184.13 | $187.23 | $180.00 | $187.23 | 6.30M |
| 5/19/2026 | $185.38 | $186.21 | $181.49 | $182.03 | 5.09M |
| 5/18/2026 | $186.27 | $188.84 | $186.13 | $187.17 | 3.85M |
| 5/15/2026 | $185.68 | $188.31 | $184.87 | $187.17 | 3.60M |
| 5/14/2026 | $183.16 | $186.40 | $182.00 | $185.79 | 3.55M |
| 5/13/2026 | $183.90 | $183.90 | $181.30 | $181.54 | 4.62M |
| 5/12/2026 | $183.93 | $185.84 | $181.41 | $183.71 | 5.54M |
| 5/11/2026 | $189.59 | $190.44 | $183.76 | $183.93 | 5.77M |
| 5/8/2026 | $192.94 | $193.15 | $189.15 | $189.48 | 4.73M |
| 5/7/2026 | $193.25 | $195.23 | $190.66 | $192.59 | 5.61M |
| 5/6/2026 | $192.23 | $196.00 | $192.23 | $193.40 | 4.41M |
| 5/5/2026 | $190.41 | $191.48 | $189.05 | $189.68 | 3.86M |
| 5/4/2026 | $191.30 | $192.85 | $188.85 | $189.92 | 3.53M |
| 5/1/2026 | $192.58 | $193.37 | $190.35 | $191.91 | 4.62M |
| 4/30/2026 | $189.88 | $192.31 | $188.26 | $191.30 | 4.90M |
| 4/29/2026 | $191.87 | $193.42 | $189.68 | $190.84 | 3.31M |
| 4/28/2026 | $195.50 | $196.00 | $191.60 | $192.10 | 2.80M |
| 4/27/2026 | $190.93 | $194.80 | $190.50 | $194.11 | 3.58M |
| 4/24/2026 | $194.82 | $195.44 | $190.98 | $191.39 | 4.93M |
| 4/23/2026 | $198.47 | $199.77 | $193.21 | $196.63 | 3.69M |
| 4/22/2026 | $202.50 | $205.77 | $198.12 | $199.43 | 6.15M |
| 4/21/2026 | $205.22 | $209.59 | $202.31 | $202.50 | 5.32M |
| 4/20/2026 | $204.77 | $208.28 | $204.15 | $205.71 | 3.83M |
| 4/17/2026 | $204.62 | $210.84 | $204.62 | $206.47 | 5.42M |
| 4/16/2026 | $203.50 | $205.11 | $200.68 | $200.71 | 3.12M |
| 4/15/2026 | $201.46 | $204.41 | $200.38 | $202.98 | 3.93M |
| 4/14/2026 | $198.00 | $200.76 | $197.68 | $199.84 | 3.49M |
| 4/13/2026 | $191.04 | $197.67 | $190.11 | $197.55 | 3.47M |
| 4/10/2026 | $194.12 | $194.71 | $191.52 | $193.00 | 2.40M |
| 4/9/2026 | $192.33 | $195.86 | $191.57 | $194.73 | 4.64M |
| 4/8/2026 | $191.40 | $194.15 | $190.38 | $192.46 | 6.73M |
| 4/7/2026 | $181.64 | $183.50 | $180.24 | $181.15 | 5.98M |
| 4/6/2026 | $181.74 | $184.23 | $181.33 | $184.21 | 2.79M |
| 4/2/2026 | $181.00 | $185.14 | $177.72 | $181.92 | 3.76M |
| 4/1/2026 | $185.61 | $187.41 | $183.67 | $184.50 | 4.47M |
| 3/31/2026 | $181.90 | $183.85 | $178.93 | $182.43 | 4.10M |
| 3/30/2026 | $177.73 | $179.52 | $176.59 | $178.13 | 3.65M |