COSO(COSO)
COSO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $28.07 | $28.56 | $27.51 | $27.71 | 68,316 |
| 8/7/2026 | $27.72 | $28.25 | $27.72 | $28.04 | 77,500 |
| 8/6/2026 | $27.41 | $27.99 | $27.40 | $27.67 | 161,819 |
| 8/5/2026 | $27.41 | $27.55 | $27.21 | $27.28 | 83,629 |
| 8/4/2026 | $27.65 | $27.67 | $27.22 | $27.28 | 58,300 |
| 8/3/2026 | $27.66 | $27.95 | $27.07 | $27.36 | 63,935 |
| 7/31/2026 | $26.99 | $27.35 | $26.99 | $27.27 | 49,300 |
| 7/30/2026 | $27.57 | $27.77 | $27.01 | $27.08 | 46,500 |
| 7/29/2026 | $27.61 | $27.89 | $27.19 | $27.34 | 80,200 |
| 7/28/2026 | $27.39 | $27.80 | $27.36 | $27.68 | 70,637 |
| 7/27/2026 | $27.10 | $27.46 | $27.10 | $27.28 | 37,810 |
| 7/24/2026 | $26.69 | $27.24 | $26.69 | $27.09 | 48,000 |
| 7/23/2026 | $26.34 | $26.69 | $26.10 | $26.62 | 53,100 |
| 7/22/2026 | $26.49 | $26.88 | $26.30 | $26.54 | 77,100 |
| 7/21/2026 | $26.50 | $27.18 | $26.40 | $26.64 | 61,400 |
| 7/20/2026 | $27.30 | $27.30 | $26.70 | $26.70 | 50,400 |
| 7/17/2026 | $27.15 | $27.36 | $26.82 | $27.06 | 104,900 |
| 7/16/2026 | $26.80 | $27.65 | $26.80 | $27.37 | 148,400 |
| 7/15/2026 | $26.55 | $26.96 | $26.55 | $26.84 | 57,800 |
| 7/14/2026 | $26.68 | $26.99 | $26.39 | $26.49 | 54,500 |
| 7/13/2026 | $26.43 | $26.98 | $26.35 | $26.63 | 47,136 |
| 7/10/2026 | $26.38 | $26.75 | $26.31 | $26.42 | 57,900 |
| 7/9/2026 | $26.34 | $26.57 | $26.13 | $26.30 | 70,100 |
| 7/8/2026 | $26.52 | $26.59 | $26.05 | $26.14 | 99,323 |
| 7/7/2026 | $26.68 | $27.00 | $26.38 | $26.55 | 93,800 |
| 7/6/2026 | $27.05 | $27.23 | $26.39 | $26.62 | 170,546 |
| 7/2/2026 | $27.75 | $28.02 | $26.71 | $26.83 | 178,737 |
| 7/1/2026 | $26.95 | $27.78 | $26.95 | $27.56 | 248,600 |
| 6/30/2026 | $26.93 | $27.16 | $26.66 | $26.85 | 221,544 |
| 6/29/2026 | $26.91 | $27.10 | $26.81 | $26.82 | 261,900 |
| 6/26/2026 | $27.06 | $27.19 | $26.81 | $26.85 | 636,500 |
| 6/25/2026 | $27.20 | $27.64 | $26.88 | $26.92 | 185,500 |
| 6/24/2026 | $27.16 | $27.41 | $27.09 | $27.17 | 293,300 |
| 6/23/2026 | $26.91 | $27.27 | $26.91 | $27.15 | 116,740 |
| 6/22/2026 | $26.51 | $26.94 | $26.51 | $26.86 | 149,137 |
| 6/18/2026 | $26.59 | $26.94 | $26.46 | $26.48 | 210,800 |
| 6/17/2026 | $26.57 | $26.84 | $26.27 | $26.44 | 209,400 |
| 6/16/2026 | $26.88 | $27.05 | $26.44 | $26.44 | 79,100 |
| 6/15/2026 | $27.30 | $27.52 | $26.70 | $26.80 | 86,100 |
| 6/12/2026 | $26.84 | $27.36 | $26.77 | $26.95 | 138,933 |
| 6/11/2026 | $26.79 | $27.42 | $26.50 | $26.75 | 131,400 |
| 6/10/2026 | $26.50 | $27.37 | $26.45 | $26.61 | 208,513 |
| 6/9/2026 | $26.00 | $26.73 | $26.00 | $26.33 | 101,728 |
| 6/8/2026 | $26.10 | $26.18 | $25.96 | $26.02 | 95,600 |
| 6/5/2026 | $25.95 | $26.24 | $25.89 | $25.97 | 139,700 |
| 6/4/2026 | $25.64 | $25.93 | $25.50 | $25.84 | 47,600 |
| 6/3/2026 | $25.73 | $25.73 | $25.19 | $25.34 | 60,500 |
| 6/2/2026 | $25.39 | $25.79 | $25.35 | $25.76 | 54,200 |
| 6/1/2026 | $25.50 | $25.68 | $25.27 | $25.48 | 67,230 |
| 5/29/2026 | $25.69 | $25.92 | $25.52 | $25.53 | 37,006 |
| 5/28/2026 | $25.89 | $25.89 | $25.45 | $25.70 | 56,249 |
| 5/27/2026 | $25.90 | $25.99 | $25.70 | $25.74 | 51,700 |
| 5/26/2026 | $25.87 | $25.98 | $25.72 | $25.85 | 134,900 |
| 5/22/2026 | $25.73 | $25.86 | $25.63 | $25.68 | 98,600 |
| 5/21/2026 | $25.45 | $25.66 | $25.36 | $25.52 | 102,147 |
| 5/20/2026 | $25.32 | $25.73 | $25.32 | $25.50 | 55,403 |
| 5/19/2026 | $25.38 | $25.47 | $25.18 | $25.24 | 52,100 |
| 5/18/2026 | $25.37 | $25.57 | $25.25 | $25.33 | 53,409 |
| 5/15/2026 | $25.44 | $25.60 | $25.10 | $25.17 | 51,300 |
| 5/14/2026 | $25.49 | $25.70 | $25.29 | $25.44 | 50,308 |
| 5/13/2026 | $25.39 | $25.62 | $25.30 | $25.33 | 51,300 |