COO(COO)
COO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $70.32 | $71.30 | $69.83 | $70.06 | 2.65M |
| 4/16/2026 | $70.34 | $70.97 | $69.29 | $69.38 | 2.14M |
| 4/15/2026 | $71.61 | $71.79 | $69.75 | $70.29 | 1.67M |
| 4/14/2026 | $71.87 | $72.63 | $71.25 | $71.61 | 1.67M |
| 4/13/2026 | $70.74 | $71.80 | $69.83 | $71.70 | 1.44M |
| 4/10/2026 | $71.96 | $72.13 | $71.05 | $71.21 | 1.47M |
| 4/9/2026 | $71.14 | $71.85 | $70.08 | $71.46 | 1.28M |
| 4/8/2026 | $72.20 | $72.23 | $71.11 | $71.73 | 2.24M |
| 4/7/2026 | $70.10 | $70.30 | $68.70 | $69.66 | 2.19M |
| 4/6/2026 | $69.98 | $70.77 | $69.63 | $70.29 | 2.88M |
| 4/2/2026 | $70.70 | $71.86 | $69.34 | $70.17 | 2.05M |
| 4/1/2026 | $71.83 | $72.39 | $71.15 | $71.43 | 1.76M |
| 3/31/2026 | $70.04 | $71.74 | $69.52 | $71.50 | 1.86M |
| 3/30/2026 | $70.36 | $70.36 | $69.06 | $69.31 | 1.76M |
| 3/27/2026 | $71.41 | $71.41 | $69.52 | $69.77 | 1.64M |
| 3/26/2026 | $71.19 | $72.55 | $71.19 | $71.54 | 1.42M |
| 3/25/2026 | $71.60 | $72.00 | $69.98 | $71.45 | 2.05M |
| 3/24/2026 | $70.05 | $71.33 | $69.17 | $70.49 | 1.28M |
| 3/23/2026 | $71.46 | $72.05 | $69.93 | $70.24 | 1.78M |
| 3/20/2026 | $70.80 | $70.84 | $69.33 | $69.96 | 2.50M |
| 3/19/2026 | $70.70 | $71.50 | $70.06 | $70.71 | 1.93M |
| 3/18/2026 | $71.07 | $72.28 | $71.05 | $71.17 | 1.76M |
| 3/17/2026 | $71.71 | $73.07 | $71.38 | $72.05 | 1.72M |
| 3/16/2026 | $70.42 | $71.54 | $69.83 | $71.04 | 2.15M |
| 3/13/2026 | $71.78 | $72.10 | $69.83 | $69.92 | 1.92M |
| 3/12/2026 | $72.88 | $73.15 | $70.22 | $71.52 | 3.10M |
| 3/11/2026 | $73.99 | $74.65 | $72.73 | $73.75 | 2.69M |
| 3/10/2026 | $76.00 | $76.01 | $74.28 | $74.41 | 2.25M |
| 3/9/2026 | $75.27 | $76.18 | $72.76 | $75.82 | 3.72M |
| 3/6/2026 | $77.00 | $78.11 | $75.00 | $76.55 | 5.31M |
| 3/5/2026 | $80.77 | $81.94 | $79.68 | $80.20 | 2.48M |
| 3/4/2026 | $82.61 | $83.36 | $81.04 | $81.98 | 2.66M |
| 3/3/2026 | $82.41 | $83.98 | $81.26 | $83.37 | 1.32M |
| 3/2/2026 | $83.59 | $84.09 | $82.12 | $83.92 | 1.69M |
| 2/27/2026 | $83.11 | $84.10 | $82.77 | $83.67 | 1.76M |
| 2/26/2026 | $83.43 | $84.22 | $83.08 | $84.01 | 1.36M |
| 2/25/2026 | $83.56 | $83.66 | $82.10 | $83.47 | 2.32M |
| 2/24/2026 | $82.84 | $83.72 | $82.56 | $83.56 | 1.63M |
| 2/23/2026 | $83.15 | $84.43 | $81.97 | $82.94 | 2.34M |
| 2/20/2026 | $83.55 | $84.62 | $83.12 | $84.07 | 1.39M |
| 2/19/2026 | $83.21 | $83.70 | $82.55 | $83.68 | 1.25M |
| 2/18/2026 | $81.77 | $83.56 | $81.19 | $83.40 | 1.58M |
| 2/17/2026 | $83.13 | $83.76 | $81.22 | $81.94 | 1.76M |
| 2/13/2026 | $82.02 | $84.23 | $82.02 | $82.99 | 2.18M |
| 2/12/2026 | $83.24 | $83.24 | $80.99 | $81.70 | 1.72M |
| 2/11/2026 | $81.73 | $83.07 | $80.51 | $83.05 | 1.47M |
| 2/10/2026 | $81.78 | $83.20 | $81.47 | $81.57 | 3.45M |
| 2/9/2026 | $81.50 | $81.74 | $80.34 | $81.48 | 1.52M |
| 2/6/2026 | $80.42 | $82.18 | $80.22 | $82.10 | 1.51M |
| 2/5/2026 | $80.95 | $81.47 | $79.76 | $80.10 | 1.80M |
| 2/4/2026 | $80.16 | $82.11 | $79.53 | $80.92 | 1.80M |
| 2/3/2026 | $80.39 | $81.83 | $78.79 | $79.33 | 1.05M |
| 2/2/2026 | $81.24 | $81.37 | $79.70 | $80.65 | 1.80M |
| 1/30/2026 | $80.37 | $81.55 | $80.29 | $81.38 | 1.68M |
| 1/29/2026 | $80.86 | $81.01 | $79.61 | $80.37 | 2.04M |
| 1/28/2026 | $80.76 | $81.19 | $80.09 | $80.48 | 1.12M |
| 1/27/2026 | $80.38 | $81.31 | $80.00 | $80.70 | 1.46M |
| 1/26/2026 | $81.52 | $81.61 | $80.53 | $80.90 | 1.33M |
| 1/23/2026 | $82.27 | $82.52 | $80.82 | $81.29 | 1.46M |
| 1/22/2026 | $82.23 | $83.79 | $82.23 | $82.80 | 2.79M |
| 1/21/2026 | $81.35 | $83.10 | $81.15 | $82.54 | 1.59M |
| 1/20/2026 | $81.26 | $81.65 | $80.24 | $80.61 | 2.61M |