COFS(COFS)
COFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.88 | $31.50 | $30.31 | $31.35 | 86,100 |
| 5/19/2026 | $30.70 | $30.90 | $30.52 | $30.88 | 55,400 |
| 5/18/2026 | $30.50 | $30.86 | $30.50 | $30.84 | 55,100 |
| 5/15/2026 | $30.21 | $30.31 | $29.89 | $30.27 | 74,416 |
| 5/14/2026 | $30.63 | $30.85 | $30.26 | $30.46 | 45,300 |
| 5/13/2026 | $30.63 | $30.82 | $30.24 | $30.42 | 46,830 |
| 5/12/2026 | $30.83 | $31.10 | $30.35 | $30.87 | 54,039 |
| 5/11/2026 | $31.48 | $31.51 | $30.85 | $30.94 | 44,600 |
| 5/8/2026 | $31.41 | $31.71 | $31.06 | $31.48 | 55,000 |
| 5/7/2026 | $31.32 | $31.83 | $31.32 | $31.50 | 72,800 |
| 5/6/2026 | $31.03 | $31.44 | $30.85 | $31.16 | 81,400 |
| 5/5/2026 | $30.29 | $31.11 | $30.29 | $30.85 | 53,500 |
| 5/4/2026 | $30.42 | $30.90 | $30.11 | $30.23 | 77,900 |
| 5/1/2026 | $29.95 | $30.69 | $29.50 | $30.60 | 65,100 |
| 4/30/2026 | $29.78 | $30.52 | $29.67 | $30.03 | 68,700 |
| 4/29/2026 | $30.57 | $30.74 | $29.99 | $30.07 | 56,114 |
| 4/28/2026 | $30.32 | $31.17 | $30.32 | $30.73 | 72,500 |
| 4/27/2026 | $30.81 | $31.12 | $30.07 | $30.15 | 54,000 |
| 4/24/2026 | $30.15 | $30.92 | $29.53 | $30.78 | 106,000 |
| 4/23/2026 | $30.06 | $30.34 | $29.73 | $30.18 | 49,703 |
| 4/22/2026 | $30.18 | $30.45 | $29.08 | $30.10 | 42,230 |
| 4/21/2026 | $30.77 | $30.92 | $30.08 | $30.17 | 55,812 |
| 4/20/2026 | $30.67 | $31.22 | $30.67 | $30.81 | 49,329 |
| 4/17/2026 | $30.19 | $31.37 | $29.47 | $30.94 | 123,122 |
| 4/16/2026 | $30.11 | $30.58 | $29.70 | $29.81 | 89,400 |
| 4/15/2026 | $30.32 | $30.32 | $29.85 | $30.03 | 68,348 |
| 4/14/2026 | $30.33 | $30.50 | $29.79 | $30.37 | 76,800 |
| 4/13/2026 | $29.85 | $32.12 | $29.50 | $30.40 | 109,627 |
| 4/10/2026 | $30.21 | $30.21 | $27.98 | $30.03 | 58,308 |
| 4/9/2026 | $29.07 | $30.37 | $29.07 | $30.32 | 117,000 |
| 4/8/2026 | $29.75 | $30.00 | $28.88 | $29.32 | 89,300 |
| 4/7/2026 | $28.53 | $28.97 | $28.00 | $28.82 | 46,300 |
| 4/6/2026 | $28.38 | $28.86 | $28.05 | $28.60 | 57,629 |
| 4/2/2026 | $28.03 | $28.78 | $27.95 | $28.50 | 104,241 |
| 4/1/2026 | $28.02 | $28.72 | $28.00 | $28.39 | 52,300 |
| 3/31/2026 | $28.17 | $28.88 | $27.83 | $28.12 | 73,933 |
| 3/30/2026 | $27.51 | $27.85 | $27.09 | $27.80 | 64,936 |
| 3/27/2026 | $27.47 | $27.70 | $27.16 | $27.22 | 47,640 |
| 3/26/2026 | $27.49 | $27.99 | $27.41 | $27.65 | 42,204 |
| 3/25/2026 | $27.99 | $28.27 | $27.40 | $27.57 | 51,312 |
| 3/24/2026 | $27.64 | $28.17 | $26.73 | $27.65 | 74,800 |
| 3/23/2026 | $27.94 | $28.43 | $27.71 | $27.88 | 69,947 |
| 3/20/2026 | $27.56 | $27.75 | $27.08 | $27.49 | 127,620 |
| 3/19/2026 | $26.81 | $27.80 | $26.63 | $27.56 | 60,561 |
| 3/18/2026 | $27.23 | $28.02 | $26.81 | $27.03 | 69,316 |
| 3/17/2026 | $27.68 | $28.10 | $27.35 | $27.54 | 83,100 |
| 3/16/2026 | $27.60 | $28.15 | $27.10 | $27.55 | 64,100 |
| 3/13/2026 | $27.72 | $27.97 | $27.00 | $27.25 | 76,839 |
| 3/12/2026 | $27.25 | $28.20 | $27.25 | $27.72 | 78,931 |
| 3/11/2026 | $27.92 | $28.12 | $27.46 | $27.69 | 72,618 |
| 3/10/2026 | $27.97 | $28.73 | $27.77 | $28.04 | 99,433 |
| 3/9/2026 | $27.78 | $28.40 | $27.26 | $27.95 | 127,828 |
| 3/6/2026 | $28.01 | $28.34 | $27.20 | $28.28 | 117,507 |
| 3/5/2026 | $29.39 | $29.69 | $28.37 | $28.45 | 92,906 |
| 3/4/2026 | $29.95 | $29.95 | $29.32 | $29.58 | 122,927 |
| 3/3/2026 | $28.85 | $29.71 | $28.54 | $29.60 | 106,830 |
| 3/2/2026 | $28.42 | $29.76 | $28.24 | $29.43 | 164,347 |
| 2/27/2026 | $29.09 | $29.25 | $28.55 | $28.62 | 124,314 |
| 2/26/2026 | $29.54 | $29.96 | $29.22 | $29.52 | 57,900 |
| 2/25/2026 | $28.82 | $29.50 | $28.65 | $29.49 | 67,500 |
| 2/24/2026 | $28.85 | $28.88 | $28.45 | $28.70 | 100,214 |
| 2/23/2026 | $29.69 | $29.76 | $28.51 | $28.93 | 141,500 |
| 2/20/2026 | $29.22 | $29.87 | $28.81 | $29.72 | 96,600 |