COOK(COOK)
COOK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $63.29 | $67.18 | $63.12 | $66.81 | 25,783 |
| 7/31/2026 | $62.15 | $67.00 | $60.69 | $64.15 | 81,837 |
| 7/30/2026 | $59.52 | $61.91 | $58.71 | $61.43 | 28,918 |
| 7/29/2026 | $58.10 | $61.02 | $56.82 | $59.46 | 41,200 |
| 7/28/2026 | $61.36 | $61.36 | $57.15 | $58.97 | 25,535 |
| 7/27/2026 | $62.33 | $64.01 | $60.00 | $61.20 | 51,100 |
| 7/24/2026 | $66.69 | $67.82 | $59.12 | $61.26 | 80,100 |
| 7/23/2026 | $65.77 | $68.12 | $63.64 | $67.93 | 44,200 |
| 7/22/2026 | $68.64 | $69.10 | $65.00 | $66.40 | 277,436 |
| 7/21/2026 | $67.17 | $69.10 | $61.51 | $69.10 | 45,105 |
| 7/20/2026 | $69.19 | $71.82 | $62.18 | $66.86 | 65,200 |
| 7/17/2026 | $69.92 | $69.92 | $66.07 | $69.19 | 166,700 |
| 7/16/2026 | $66.75 | $70.56 | $64.84 | $69.32 | 144,601 |
| 7/15/2026 | $68.75 | $70.00 | $66.36 | $68.55 | 62,500 |
| 7/14/2026 | $71.24 | $71.24 | $66.09 | $66.79 | 118,801 |
| 7/13/2026 | $73.00 | $77.00 | $67.47 | $69.21 | 63,104 |
| 7/10/2026 | $71.90 | $73.14 | $69.11 | $72.47 | 45,851 |
| 7/9/2026 | $68.70 | $72.27 | $68.20 | $71.39 | 26,349 |
| 7/8/2026 | $70.12 | $70.12 | $64.64 | $68.77 | 32,600 |
| 7/7/2026 | $67.65 | $69.26 | $64.10 | $69.25 | 34,500 |
| 7/6/2026 | $72.30 | $72.30 | $67.80 | $68.92 | 22,405 |
| 7/2/2026 | $76.97 | $77.33 | $72.24 | $73.83 | 43,326 |
| 7/1/2026 | $79.48 | $80.77 | $72.81 | $74.54 | 39,205 |
| 6/30/2026 | $83.22 | $83.22 | $76.19 | $78.83 | 77,200 |
| 6/29/2026 | $80.56 | $86.59 | $76.67 | $82.00 | 48,424 |
| 6/26/2026 | $77.02 | $81.22 | $75.72 | $79.30 | 111,715 |
| 6/25/2026 | $77.77 | $81.83 | $77.54 | $79.35 | 87,108 |
| 6/24/2026 | $69.51 | $82.40 | $69.51 | $78.49 | 228,761 |
| 6/23/2026 | $61.50 | $70.80 | $61.50 | $68.75 | 32,903 |
| 6/22/2026 | $70.52 | $70.70 | $62.13 | $67.47 | 58,627 |
| 6/18/2026 | $70.33 | $75.98 | $70.20 | $72.26 | 65,232 |
| 6/17/2026 | $66.02 | $73.24 | $66.02 | $69.41 | 96,922 |
| 6/16/2026 | $67.51 | $68.53 | $64.04 | $67.42 | 37,007 |
| 6/15/2026 | $71.98 | $77.50 | $66.23 | $68.57 | 84,444 |
| 6/12/2026 | $63.49 | $70.37 | $63.49 | $70.09 | 37,304 |
| 6/11/2026 | $62.77 | $65.02 | $61.03 | $64.04 | 17,124 |
| 6/10/2026 | $65.00 | $66.75 | $59.90 | $60.64 | 30,215 |
| 6/9/2026 | $62.03 | $69.80 | $61.32 | $66.00 | 33,500 |
| 6/8/2026 | $63.66 | $64.33 | $57.00 | $58.86 | 41,625 |
| 6/5/2026 | $61.64 | $66.00 | $61.09 | $63.74 | 16,200 |
| 6/4/2026 | $61.97 | $64.19 | $59.05 | $62.05 | 15,446 |
| 6/3/2026 | $67.37 | $67.81 | $60.79 | $61.89 | 39,800 |
| 6/2/2026 | $73.17 | $74.15 | $65.96 | $68.48 | 136,210 |
| 6/1/2026 | $67.47 | $73.61 | $66.99 | $73.17 | 19,920 |
| 5/29/2026 | $65.78 | $74.07 | $64.16 | $69.56 | 56,800 |
| 5/28/2026 | $63.14 | $67.54 | $58.50 | $65.50 | 69,433 |
| 5/27/2026 | $59.31 | $67.96 | $58.48 | $63.96 | 33,700 |
| 5/26/2026 | $56.79 | $61.00 | $54.16 | $60.18 | 55,300 |
| 5/22/2026 | $57.48 | $57.48 | $52.00 | $56.39 | 35,640 |
| 5/21/2026 | $53.24 | $61.10 | $51.48 | $57.48 | 21,200 |
| 5/20/2026 | $54.50 | $58.57 | $47.77 | $55.11 | 65,748 |
| 5/19/2026 | $49.00 | $57.51 | $46.23 | $54.50 | 92,347 |
| 5/18/2026 | $43.37 | $49.43 | $42.26 | $49.43 | 73,494 |
| 5/15/2026 | $42.31 | $44.00 | $40.74 | $40.74 | 17,800 |
| 5/14/2026 | $43.00 | $43.99 | $39.26 | $43.99 | 7,600 |
| 5/13/2026 | $41.72 | $43.50 | $41.72 | $41.72 | 4,500 |
| 5/12/2026 | $43.67 | $45.18 | $40.19 | $41.34 | 9,536 |
| 5/11/2026 | $42.90 | $43.61 | $40.18 | $41.34 | 8,100 |
| 5/8/2026 | $39.69 | $43.83 | $39.69 | $43.83 | 7,241 |
| 5/7/2026 | $44.00 | $45.50 | $40.56 | $42.24 | 7,700 |
| 5/6/2026 | $41.84 | $44.67 | $41.84 | $42.88 | 5,900 |