COOK(COOK)
COOK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $54.50 | $58.57 | $47.77 | $55.11 | 65,700 |
| 5/19/2026 | $49.00 | $57.51 | $46.22 | $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 |
| 5/5/2026 | $41.66 | $41.66 | $38.77 | $39.68 | 9,406 |
| 5/4/2026 | $41.71 | $44.31 | $39.32 | $41.07 | 8,900 |
| 5/1/2026 | $40.74 | $41.90 | $39.96 | $40.94 | 7,300 |
| 4/30/2026 | $40.92 | $41.98 | $40.13 | $41.68 | 6,700 |
| 4/29/2026 | $41.74 | $43.47 | $39.71 | $40.06 | 15,522 |
| 4/28/2026 | $40.19 | $43.36 | $39.71 | $42.68 | 12,709 |
| 4/27/2026 | $38.47 | $41.49 | $38.45 | $40.84 | 13,300 |
| 4/24/2026 | $35.18 | $40.06 | $35.18 | $38.86 | 18,027 |
| 4/23/2026 | $37.17 | $37.37 | $33.90 | $34.91 | 10,600 |
| 4/22/2026 | $39.27 | $39.33 | $36.00 | $36.98 | 7,802 |
| 4/21/2026 | $42.32 | $44.40 | $38.29 | $38.29 | 12,400 |
| 4/20/2026 | $43.13 | $43.99 | $39.88 | $43.18 | 21,714 |
| 4/17/2026 | $42.32 | $44.68 | $41.84 | $43.47 | 18,613 |
| 4/16/2026 | $38.54 | $44.99 | $37.69 | $42.32 | 23,400 |
| 4/15/2026 | $33.52 | $39.75 | $33.52 | $38.87 | 16,000 |
| 4/14/2026 | $32.10 | $34.14 | $32.10 | $33.66 | 20,000 |
| 4/13/2026 | $32.20 | $33.60 | $31.49 | $32.63 | 18,200 |
| 4/10/2026 | $34.77 | $35.17 | $32.00 | $32.16 | 10,831 |
| 4/9/2026 | $31.02 | $34.73 | $31.02 | $34.06 | 5,800 |
| 4/8/2026 | $31.93 | $31.94 | $30.62 | $31.88 | 3,800 |
| 4/7/2026 | $31.86 | $32.36 | $30.27 | $31.93 | 11,124 |
| 4/6/2026 | $30.07 | $32.26 | $30.07 | $31.86 | 14,311 |
| 4/2/2026 | $29.56 | $30.68 | $29.56 | $30.68 | 5,400 |
| 4/1/2026 | $29.00 | $30.15 | $28.98 | $29.77 | 7,500 |
| 3/31/2026 | $28.64 | $30.12 | $28.42 | $29.00 | 14,700 |
| 3/30/2026 | $27.79 | $30.45 | $27.30 | $28.50 | 27,011 |
| 3/27/2026 | $24.72 | $27.47 | $24.56 | $27.47 | 9,900 |
| 3/26/2026 | $24.03 | $26.49 | $24.03 | $25.01 | 14,500 |
| 3/25/2026 | $26.92 | $27.30 | $20.91 | $24.42 | 56,500 |
| 3/24/2026 | $28.25 | $28.80 | $26.96 | $26.96 | 12,300 |
| 3/23/2026 | $29.53 | $29.97 | $27.82 | $28.58 | 24,114 |
| 3/20/2026 | $29.56 | $31.32 | $27.74 | $29.18 | 36,141 |
| 3/19/2026 | $32.45 | $32.83 | $27.01 | $30.06 | 24,700 |
| 3/18/2026 | $30.37 | $35.56 | $25.51 | $33.32 | 37,035 |
| 3/17/2026 | $31.16 | $31.16 | $29.01 | $29.92 | 14,324 |
| 3/16/2026 | $30.95 | $31.30 | $28.03 | $29.98 | 20,401 |
| 3/13/2026 | $24.23 | $32.79 | $24.23 | $32.63 | 28,525 |
| 3/12/2026 | $30.00 | $30.54 | $28.69 | $29.50 | 17,947 |
| 3/11/2026 | $29.11 | $32.17 | $28.36 | $30.50 | 14,575 |
| 3/10/2026 | $29.00 | $30.00 | $27.40 | $29.40 | 25,839 |
| 3/9/2026 | $34.21 | $34.21 | $24.15 | $26.93 | 55,168 |
| 3/6/2026 | $38.50 | $38.50 | $30.25 | $30.71 | 21,682 |
| 3/5/2026 | $42.41 | $42.41 | $38.50 | $38.50 | 14,552 |
| 3/4/2026 | $41.86 | $42.50 | $40.35 | $41.50 | 4,198 |
| 3/3/2026 | $40.00 | $42.99 | $40.00 | $41.90 | 6,823 |
| 3/2/2026 | $42.78 | $43.28 | $41.00 | $41.40 | 3,685 |
| 2/27/2026 | $43.00 | $43.50 | $41.48 | $43.00 | 3,539 |
| 2/26/2026 | $43.50 | $44.38 | $42.00 | $42.84 | 1,626 |
| 2/25/2026 | $42.01 | $43.83 | $42.01 | $42.50 | 2,544 |
| 2/24/2026 | $42.01 | $42.99 | $41.45 | $42.59 | 5,830 |
| 2/23/2026 | $45.27 | $45.50 | $41.00 | $41.00 | 5,311 |
| 2/20/2026 | $43.13 | $45.72 | $41.37 | $45.00 | 3,716 |