Register for streaming realtime charts, analysis tools, and prices.
COFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 14.02 | 0.17 | 1.23% | 13.88 | 14.02 | 13.77 | 160,035 |
| Jun 05 2024 | 13.85 | 0.05 | 0.36% | 13.80 | 13.97 | 13.74 | 190,435 |
| Jun 04 2024 | 13.80 | -0.43 | -3.02% | 14.23 | 14.25 | 13.80 | 278,577 |
| Jun 03 2024 | 14.23 | 0.13 | 0.92% | 14.15 | 14.24 | 14.08 | 244,474 |
| May 31 2024 | 14.10 | 0.07 | 0.50% | 14.06 | 14.16 | 13.98 | 355,122 |
| May 30 2024 | 14.03 | 0.20 | 1.45% | 13.74 | 14.13 | 13.69 | 319,667 |
| May 29 2024 | 13.83 | -0.24 | -1.71% | 14.04 | 14.06 | 13.79 | 226,936 |
| May 28 2024 | 14.07 | 0.11 | 0.79% | 13.91 | 14.20 | 13.91 | 307,860 |
| May 27 2024 | 13.96 | -0.27 | -1.90% | 14.28 | 14.40 | 13.89 | 356,336 |
| May 24 2024 | 14.23 | 0.07 | 0.49% | 14.02 | 14.23 | 13.98 | 239,826 |
| May 23 2024 | 14.16 | 0.36 | 2.61% | 13.93 | 14.20 | 13.91 | 354,086 |
| May 22 2024 | 13.80 | -2.15 | -13.48% | 14.60 | 14.62 | 13.80 | 1,109,246 |
| May 21 2024 | 15.95 | 0.27 | 1.72% | 15.68 | 15.95 | 15.54 | 731,944 |
| May 20 2024 | 15.68 | 0.11 | 0.71% | 15.60 | 15.76 | 15.52 | 469,339 |
| May 17 2024 | 15.57 | 0.20 | 1.30% | 15.39 | 15.57 | 15.36 | 438,562 |
| May 16 2024 | 15.37 | -0.03 | -0.19% | 15.34 | 15.47 | 15.26 | 251,747 |
| May 15 2024 | 15.40 | -0.04 | -0.26% | 15.46 | 15.60 | 15.31 | 270,177 |
| May 14 2024 | 15.44 | 0.11 | 0.72% | 15.38 | 15.47 | 15.24 | 348,954 |
| May 13 2024 | 15.33 | -0.12 | -0.78% | 15.50 | 15.61 | 15.33 | 301,079 |
| May 10 2024 | 15.45 | 0.00 | 0.00% | 15.75 | 15.78 | 15.38 | 318,820 |
| May 09 2024 | 15.45 | -0.17 | -1.09% | 15.69 | 15.71 | 15.45 | 234,428 |
| May 08 2024 | 15.62 | 0.41 | 2.70% | 15.30 | 15.73 | 15.29 | 480,188 |
| May 07 2024 | 15.21 | 0.51 | 3.47% | 15.00 | 15.56 | 14.99 | 633,435 |
| May 06 2024 | 14.70 | 0.19 | 1.31% | 14.63 | 14.80 | 14.59 | 142,702 |
| May 03 2024 | 14.51 | 0.02 | 0.14% | 14.54 | 14.63 | 14.51 | 235,389 |
| May 02 2024 | 14.49 | 0.04 | 0.28% | 14.48 | 14.59 | 14.43 | 149,279 |
| Apr 30 2024 | 14.45 | -0.10 | -0.69% | 14.58 | 14.61 | 14.43 | 191,998 |
| Apr 29 2024 | 14.55 | 0.09 | 0.62% | 14.46 | 14.58 | 14.38 | 190,646 |
| Apr 26 2024 | 14.46 | 0.00 | 0.00% | 14.55 | 14.55 | 14.38 | 171,977 |
| Apr 25 2024 | 14.46 | -0.12 | -0.82% | 14.62 | 14.62 | 14.37 | 128,235 |
| Apr 24 2024 | 14.58 | -0.01 | -0.07% | 14.53 | 14.62 | 14.52 | 182,746 |
| Apr 23 2024 | 14.59 | -0.04 | -0.27% | 14.66 | 14.72 | 14.59 | 239,288 |
| Apr 22 2024 | 14.63 | 0.18 | 1.25% | 14.57 | 14.67 | 14.57 | 131,601 |
| Apr 19 2024 | 14.45 | 0.01 | 0.07% | 14.30 | 14.51 | 14.18 | 189,158 |
| Apr 18 2024 | 14.44 | 0.08 | 0.56% | 14.39 | 14.45 | 14.35 | 174,819 |
| Apr 17 2024 | 14.36 | -0.01 | -0.07% | 14.39 | 14.51 | 14.34 | 159,264 |
| Apr 16 2024 | 14.37 | -0.28 | -1.91% | 14.50 | 14.58 | 14.23 | 229,856 |
| Apr 15 2024 | 14.65 | 0.15 | 1.03% | 14.50 | 14.80 | 14.49 | 169,528 |
| Apr 12 2024 | 14.50 | 0.03 | 0.21% | 14.50 | 14.60 | 14.49 | 122,795 |
| Apr 11 2024 | 14.47 | -0.04 | -0.28% | 14.48 | 14.55 | 14.39 | 151,393 |
| Apr 10 2024 | 14.51 | 0.03 | 0.21% | 14.47 | 14.56 | 14.35 | 195,079 |
| Apr 09 2024 | 14.48 | -0.20 | -1.36% | 14.68 | 14.74 | 14.47 | 241,537 |
| Apr 08 2024 | 14.68 | 0.28 | 1.94% | 14.42 | 14.72 | 14.38 | 264,290 |
| Apr 05 2024 | 14.40 | -0.10 | -0.69% | 14.38 | 14.40 | 14.17 | 247,685 |
| Apr 04 2024 | 14.50 | 0.03 | 0.21% | 14.50 | 14.56 | 14.50 | 121,595 |
| Apr 03 2024 | 14.47 | 0.04 | 0.28% | 14.42 | 14.56 | 14.38 | 197,090 |
| Apr 02 2024 | 14.43 | -0.22 | -1.50% | 14.64 | 14.85 | 14.43 | 205,052 |
| Mar 28 2024 | 14.65 | 0.06 | 0.41% | 14.59 | 14.72 | 14.52 | 269,621 |
| Mar 27 2024 | 14.59 | 0.09 | 0.62% | 14.55 | 14.74 | 14.55 | 310,113 |
| Mar 26 2024 | 14.50 | 0.01 | 0.07% | 14.50 | 14.55 | 14.40 | 275,620 |
| Mar 25 2024 | 14.49 | 0.37 | 2.62% | 14.25 | 14.49 | 14.23 | 320,451 |
| Mar 22 2024 | 14.12 | -0.06 | -0.42% | 14.10 | 14.23 | 14.09 | 223,193 |
| Mar 21 2024 | 14.18 | -0.10 | -0.70% | 14.32 | 14.36 | 14.16 | 177,531 |
| Mar 20 2024 | 14.28 | 0.08 | 0.56% | 14.20 | 14.29 | 14.12 | 161,790 |
| Mar 19 2024 | 14.20 | -0.13 | -0.91% | 14.30 | 14.37 | 14.20 | 172,058 |
| Mar 18 2024 | 14.33 | 0.08 | 0.56% | 14.28 | 14.34 | 14.19 | 274,940 |
| Mar 15 2024 | 14.25 | 0.23 | 1.64% | 14.20 | 14.27 | 14.10 | 459,266 |
| Mar 14 2024 | 14.02 | 0.28 | 2.04% | 13.90 | 14.05 | 13.83 | 249,234 |
| Mar 13 2024 | 13.74 | 0.00 | 0.00% | 13.73 | 13.82 | 13.62 | 266,304 |
| Mar 12 2024 | 13.74 | -0.18 | -1.29% | 13.95 | 13.95 | 13.74 | 237,463 |
| Mar 11 2024 | 13.92 | 0.04 | 0.29% | 13.88 | 13.94 | 13.73 | 156,108 |
