Register for streaming realtime charts, analysis tools, and prices.
C2OI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 48.85 | -2.50 | -4.87% | 50.08 | 50.08 | 48.05 | 69,760 |
| Jun 20 2024 | 51.35 | -0.89 | -1.70% | 52.24 | 52.24 | 49.79 | 99,731 |
| Jun 19 2024 | 52.24 | 0.44 | 0.85% | 51.00 | 52.30 | 51.00 | 8,208 |
| Jun 18 2024 | 51.80 | -1.65 | -3.09% | 52.50 | 52.50 | 50.87 | 22,651 |
| Jun 17 2024 | 53.45 | 1.45 | 2.79% | 52.00 | 53.80 | 50.75 | 30,195 |
| Jun 14 2024 | 52.00 | -1.47 | -2.75% | 53.47 | 53.52 | 50.94 | 22,909 |
| Jun 13 2024 | 53.47 | -1.93 | -3.48% | 56.01 | 56.01 | 52.35 | 47,306 |
| Jun 12 2024 | 55.40 | 3.08 | 5.89% | 53.78 | 56.70 | 53.78 | 100,531 |
| Jun 11 2024 | 52.32 | -1.43 | -2.66% | 51.83 | 52.68 | 50.35 | 114,073 |
| Jun 10 2024 | 53.75 | 1.18 | 2.24% | 52.52 | 54.30 | 51.86 | 34,864 |
| Jun 07 2024 | 52.57 | -1.68 | -3.10% | 54.52 | 55.54 | 52.08 | 81,113 |
| Jun 06 2024 | 54.25 | 0.85 | 1.59% | 53.48 | 55.40 | 52.62 | 139,812 |
| Jun 05 2024 | 53.40 | 1.63 | 3.15% | 51.76 | 53.44 | 51.19 | 101,114 |
| Jun 04 2024 | 51.77 | 3.52 | 7.30% | 48.23 | 52.30 | 48.23 | 73,342 |
| Jun 03 2024 | 48.25 | 1.15 | 2.44% | 48.39 | 50.14 | 47.30 | 41,545 |
| May 31 2024 | 47.10 | -2.02 | -4.11% | 49.90 | 50.00 | 46.00 | 95,429 |
| May 29 2024 | 49.12 | -1.53 | -3.02% | 49.78 | 50.07 | 48.60 | 79,285 |
| May 28 2024 | 50.65 | -0.15 | -0.30% | 48.75 | 50.95 | 47.66 | 86,176 |
| May 27 2024 | 50.80 | 3.20 | 6.72% | 47.70 | 52.26 | 47.70 | 15,327 |
| May 24 2024 | 47.60 | 2.60 | 5.78% | 45.84 | 49.12 | 45.34 | 93,704 |
| May 23 2024 | 45.00 | -2.30 | -4.86% | 48.26 | 48.36 | 45.00 | 48,517 |
| May 22 2024 | 47.30 | 1.00 | 2.16% | 46.48 | 49.10 | 45.56 | 59,218 |
| May 21 2024 | 46.30 | 0.30 | 0.65% | 47.20 | 47.51 | 45.08 | 85,473 |
| May 20 2024 | 46.00 | 4.35 | 10.44% | 42.75 | 46.28 | 41.85 | 60,083 |
| May 17 2024 | 41.65 | 0.55 | 1.34% | 41.70 | 42.99 | 40.93 | 58,890 |
| May 16 2024 | 41.10 | -4.06 | -8.99% | 45.25 | 45.25 | 41.00 | 94,875 |
| May 15 2024 | 45.16 | 3.48 | 8.35% | 43.02 | 45.22 | 42.90 | 51,171 |
| May 14 2024 | 41.68 | 0.48 | 1.17% | 41.29 | 42.37 | 39.81 | 38,609 |
| May 13 2024 | 41.20 | -0.31 | -0.75% | 42.30 | 42.32 | 40.77 | 58,196 |
| May 10 2024 | 41.51 | -1.81 | -4.18% | 43.89 | 44.15 | 41.46 | 46,786 |
| May 09 2024 | 43.32 | 0.52 | 1.21% | 43.00 | 44.13 | 42.60 | 23,660 |
| May 08 2024 | 42.80 | -0.93 | -2.13% | 43.05 | 43.58 | 42.23 | 15,146 |
| May 07 2024 | 43.73 | -2.22 | -4.83% | 46.25 | 46.58 | 43.58 | 29,245 |
| May 06 2024 | 45.95 | 0.50 | 1.10% | 46.15 | 47.79 | 45.69 | 96,920 |
| May 03 2024 | 45.45 | -1.55 | -3.30% | 46.90 | 47.10 | 43.98 | 159,980 |
| May 02 2024 | 47.00 | 4.36 | 10.23% | 44.68 | 47.90 | 43.31 | 120,387 |
| Apr 30 2024 | 42.64 | -1.86 | -4.18% | 44.29 | 44.52 | 42.16 | 59,021 |
| Apr 29 2024 | 44.50 | -3.80 | -7.87% | 47.68 | 47.68 | 44.28 | 45,342 |
| Apr 26 2024 | 48.30 | 1.95 | 4.21% | 45.89 | 48.30 | 44.93 | 30,227 |
| Apr 25 2024 | 46.35 | 0.45 | 0.98% | 45.56 | 46.58 | 44.38 | 68,256 |
| Apr 24 2024 | 45.90 | -2.70 | -5.56% | 49.42 | 49.42 | 45.73 | 31,712 |
| Apr 23 2024 | 48.60 | 1.71 | 3.65% | 47.22 | 49.15 | 46.21 | 48,402 |
| Apr 22 2024 | 46.89 | 2.29 | 5.13% | 45.15 | 47.22 | 44.75 | 133,709 |
| Apr 19 2024 | 44.60 | -0.80 | -1.76% | 47.29 | 47.56 | 43.76 | 80,476 |
| Apr 18 2024 | 45.40 | 0.70 | 1.57% | 45.49 | 47.90 | 44.92 | 170,825 |
| Apr 17 2024 | 44.70 | -1.59 | -3.43% | 46.10 | 46.96 | 43.50 | 53,787 |
| Apr 16 2024 | 46.29 | 0.04 | 0.09% | 46.38 | 46.82 | 43.49 | 154,509 |
| Apr 15 2024 | 46.25 | -4.23 | -8.38% | 50.70 | 51.66 | 45.90 | 61,897 |
| Apr 12 2024 | 50.48 | -3.02 | -5.64% | 53.58 | 53.58 | 50.20 | 34,647 |
| Apr 11 2024 | 53.50 | 2.50 | 4.90% | 51.25 | 53.53 | 50.46 | 29,280 |
| Apr 10 2024 | 51.00 | 2.10 | 4.29% | 48.21 | 51.26 | 47.50 | 65,197 |
| Apr 09 2024 | 48.90 | -2.55 | -4.96% | 51.14 | 51.14 | 48.50 | 51,834 |
| Apr 08 2024 | 51.45 | 1.43 | 2.86% | 51.30 | 52.68 | 50.45 | 36,964 |
| Apr 05 2024 | 50.02 | -0.13 | -0.26% | 49.31 | 51.10 | 48.80 | 39,789 |
| Apr 04 2024 | 50.15 | -0.65 | -1.28% | 52.22 | 52.50 | 50.00 | 41,394 |
| Apr 03 2024 | 50.80 | 0.95 | 1.91% | 49.97 | 51.87 | 49.50 | 20,065 |
| Apr 02 2024 | 49.85 | -1.35 | -2.64% | 49.99 | 50.14 | 47.78 | 38,435 |
| Apr 01 2024 | 51.20 | -1.73 | -3.27% | 52.95 | 54.30 | 50.49 | 38,496 |
| Mar 28 2024 | 52.93 | 1.23 | 2.38% | 51.81 | 53.60 | 51.63 | 99,762 |
| Mar 27 2024 | 51.70 | -1.77 | -3.31% | 54.12 | 55.29 | 50.92 | 115,621 |
| Mar 26 2024 | 53.47 | -2.68 | -4.77% | 56.41 | 56.41 | 53.47 | 82,840 |
| Mar 25 2024 | 56.15 | 5.63 | 11.14% | 52.31 | 56.41 | 52.00 | 63,599 |
