COF(COF)
COF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $179.70 | $180.25 | $174.98 | $176.10 | 5.70M |
| 3/26/2026 | $183.45 | $185.06 | $180.57 | $182.12 | 3.28M |
| 3/25/2026 | $187.74 | $189.78 | $183.80 | $185.23 | 3.29M |
| 3/24/2026 | $182.02 | $186.53 | $181.55 | $184.64 | 4.68M |
| 3/23/2026 | $188.78 | $190.99 | $183.85 | $184.00 | 6.34M |
| 3/20/2026 | $179.24 | $181.55 | $177.53 | $181.46 | 10.04M |
| 3/19/2026 | $179.36 | $181.60 | $177.57 | $179.73 | 5.04M |
| 3/18/2026 | $182.04 | $185.20 | $179.79 | $180.14 | 4.14M |
| 3/17/2026 | $183.12 | $185.74 | $182.59 | $183.42 | 4.32M |
| 3/16/2026 | $181.60 | $183.99 | $178.95 | $180.77 | 5.20M |
| 3/13/2026 | $178.76 | $179.92 | $177.28 | $179.79 | 5.87M |
| 3/12/2026 | $177.88 | $179.51 | $176.36 | $177.45 | 6.34M |
| 3/11/2026 | $185.49 | $186.75 | $180.65 | $182.02 | 5.06M |
| 3/10/2026 | $187.00 | $188.25 | $182.25 | $184.87 | 5.49M |
| 3/9/2026 | $183.11 | $186.25 | $178.73 | $185.73 | 8.73M |
| 3/6/2026 | $188.00 | $188.41 | $184.30 | $187.71 | 5.69M |
| 3/5/2026 | $195.49 | $197.19 | $191.96 | $194.27 | 3.90M |
| 3/4/2026 | $194.51 | $197.01 | $192.93 | $195.83 | 4.65M |
| 3/3/2026 | $188.90 | $195.81 | $188.30 | $193.73 | 6.44M |
| 3/2/2026 | $191.56 | $196.40 | $188.34 | $194.32 | 6.65M |
| 2/27/2026 | $200.35 | $200.52 | $193.61 | $195.64 | 9.05M |
| 2/26/2026 | $207.66 | $211.00 | $206.58 | $208.47 | 4.76M |
| 2/25/2026 | $199.10 | $206.23 | $198.64 | $205.79 | 6.79M |
| 2/24/2026 | $189.74 | $198.66 | $187.50 | $196.56 | 6.71M |
| 2/23/2026 | $206.45 | $207.75 | $189.94 | $190.00 | 8.88M |
| 2/20/2026 | $204.26 | $208.48 | $202.31 | $208.42 | 3.73M |
| 2/19/2026 | $207.93 | $208.68 | $203.32 | $205.06 | 5.05M |
| 2/18/2026 | $207.32 | $210.62 | $206.41 | $209.88 | 4.39M |
| 2/17/2026 | $207.50 | $211.22 | $205.33 | $206.74 | 3.51M |
| 2/13/2026 | $206.20 | $208.74 | $202.24 | $207.37 | 5.25M |
| 2/12/2026 | $217.00 | $217.78 | $204.55 | $206.89 | 6.98M |
| 2/11/2026 | $222.00 | $223.64 | $214.00 | $214.39 | 4.87M |
| 2/10/2026 | $222.48 | $226.50 | $218.22 | $219.93 | 4.42M |
| 2/9/2026 | $221.46 | $223.89 | $220.02 | $222.76 | 3.04M |
| 2/6/2026 | $220.54 | $224.59 | $220.00 | $222.79 | 3.39M |
| 2/5/2026 | $223.70 | $225.13 | $214.65 | $216.93 | 6.66M |
| 2/4/2026 | $223.68 | $227.72 | $223.00 | $225.46 | 5.43M |
| 2/3/2026 | $224.89 | $227.45 | $218.97 | $223.34 | 5.61M |
| 2/2/2026 | $218.25 | $225.14 | $217.35 | $223.68 | 5.11M |
| 1/30/2026 | $217.95 | $221.14 | $216.88 | $218.93 | 4.48M |
| 1/29/2026 | $220.20 | $223.12 | $217.26 | $219.31 | 4.86M |
| 1/28/2026 | $217.03 | $223.48 | $217.03 | $218.41 | 5.93M |
| 1/27/2026 | $220.01 | $220.25 | $214.57 | $217.11 | 6.19M |
| 1/26/2026 | $217.87 | $222.11 | $216.53 | $220.18 | 7.28M |
| 1/23/2026 | $223.79 | $227.06 | $216.82 | $217.30 | 14.21M |
| 1/22/2026 | $233.05 | $237.98 | $232.31 | $235.07 | 5.52M |
| 1/21/2026 | $229.68 | $233.63 | $229.01 | $231.01 | 6.39M |
| 1/20/2026 | $233.05 | $237.00 | $227.66 | $228.72 | 6.99M |