Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COOSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0 |
| May 15 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 112 |
| May 14 2024 | 25.86 | 2.66 | 11.47% | 25.86 | 25.86 | 25.86 | 100 |
| May 13 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 23.20 | 0 |
| May 10 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 23.20 | 0 |
| May 09 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 23.20 | 0 |
| May 08 2024 | 23.20 | -2.05 | -8.12% | 23.20 | 23.20 | 23.20 | 150 |
| May 07 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 0 |
| May 06 2024 | 25.25 | 0.29 | 1.16% | 25.25 | 25.25 | 25.25 | 200 |
| May 03 2024 | 24.96 | 0.00 | 0.00% | 24.96 | 24.96 | 24.96 | 0 |
| May 02 2024 | 24.96 | 0.75 | 3.10% | 24.96 | 24.96 | 24.96 | 150 |
| May 01 2024 | 24.21 | 0.00 | 0.00% | 24.21 | 24.21 | 24.21 | 0 |
| Apr 30 2024 | 24.21 | 0.00 | 0.00% | 24.21 | 24.21 | 24.21 | 1 |
| Apr 29 2024 | 24.21 | 3.74 | 18.27% | 24.21 | 24.21 | 24.21 | 203 |
| Apr 26 2024 | 20.47 | 0.00 | 0.00% | 20.47 | 20.47 | 20.47 | 0 |
| Apr 25 2024 | 20.47 | -1.83 | -8.19% | 21.92 | 21.92 | 20.47 | 458 |
| Apr 24 2024 | 22.295 | 3.53 | 18.78% | 22.295 | 22.295 | 22.295 | 280 |
| Apr 23 2024 | 18.77 | 0.00 | 0.00% | 18.77 | 18.77 | 18.77 | 0 |
| Apr 22 2024 | 18.77 | 0.00 | 0.00% | 18.77 | 18.77 | 18.77 | 0 |
| Apr 19 2024 | 18.77 | -1.34 | -6.66% | 18.77 | 18.77 | 18.77 | 303 |
| Apr 18 2024 | 20.11 | -0.18 | -0.89% | 19.508 | 20.11 | 19.508 | 1,200 |
| Apr 17 2024 | 20.29 | 0.00 | 0.00% | 20.29 | 20.29 | 20.29 | 0 |
| Apr 16 2024 | 20.29 | -0.65 | -3.10% | 20.29 | 20.29 | 20.29 | 255 |
| Apr 15 2024 | 20.94 | -0.21 | -0.99% | 20.70 | 21.70 | 20.70 | 385 |
| Apr 12 2024 | 21.15 | -1.08 | -4.86% | 22.00 | 22.00 | 20.65 | 1,805 |
| Apr 11 2024 | 22.23 | -1.27 | -5.40% | 22.91 | 22.91 | 22.23 | 307 |
| Apr 10 2024 | 23.50 | -0.50 | -2.08% | 22.875 | 23.50 | 22.875 | 686 |
| Apr 09 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 08 2024 | 24.00 | -1.75 | -6.80% | 23.90 | 24.00 | 23.90 | 200 |
| Apr 05 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 0 |
| Apr 04 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 0 |
| Apr 03 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 0 |
| Apr 02 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 0 |
| Apr 01 2024 | 25.75 | -1.50 | -5.50% | 25.75 | 25.75 | 25.75 | 150 |
| Mar 28 2024 | 27.25 | 0.02 | 0.06% | 27.25 | 27.25 | 27.25 | 155 |
| Mar 27 2024 | 27.235 | 0.00 | 0.00% | 27.235 | 27.235 | 27.235 | 0 |
| Mar 26 2024 | 27.235 | 0.00 | 0.00% | 27.235 | 27.235 | 27.235 | 0 |
| Mar 25 2024 | 27.235 | 0.00 | 0.00% | 27.235 | 27.235 | 27.235 | 0 |
| Mar 22 2024 | 27.235 | 0.00 | 0.00% | 27.235 | 27.235 | 27.235 | 0 |
| Mar 21 2024 | 27.235 | 0.34 | 1.25% | 26.00 | 27.235 | 25.90 | 583 |
| Mar 20 2024 | 26.90 | 0.00 | 0.00% | 26.90 | 26.90 | 26.90 | 0 |
| Mar 19 2024 | 26.90 | 0.00 | 0.00% | 26.90 | 26.90 | 26.90 | 0 |
| Mar 18 2024 | 26.90 | 0.21 | 0.79% | 25.83 | 26.90 | 25.83 | 200 |
| Mar 15 2024 | 26.69 | -3.01 | -10.13% | 27.25 | 27.25 | 26.69 | 756 |
| Mar 14 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 13 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 12 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 11 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 08 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 07 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 06 2024 | 29.70 | 0.56 | 1.92% | 29.70 | 29.70 | 29.70 | 215 |
| Mar 05 2024 | 29.14 | 0.00 | 0.00% | 29.14 | 29.14 | 29.14 | 0 |
| Mar 04 2024 | 29.14 | 0.00 | 0.00% | 29.14 | 29.14 | 29.14 | 0 |
| Mar 01 2024 | 29.14 | 2.14 | 7.93% | 27.00 | 29.14 | 27.00 | 523 |
| Feb 29 2024 | 27.00 | 0.19 | 0.71% | 27.00 | 27.00 | 27.00 | 479 |
| Feb 28 2024 | 26.81 | 0.00 | 0.00% | 26.81 | 26.81 | 26.81 | 0 |
| Feb 27 2024 | 26.81 | 0.01 | 0.04% | 26.81 | 26.81 | 26.81 | 250 |
| Feb 26 2024 | 26.80 | -0.11 | -0.39% | 26.80 | 26.80 | 26.80 | 905 |
| Feb 23 2024 | 26.905 | -0.10 | -0.35% | 27.60 | 27.60 | 26.905 | 345 |
| Feb 22 2024 | 27.00 | 4.00 | 17.39% | 27.00 | 27.00 | 27.00 | 151 |
| Feb 21 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
| Feb 20 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
