Register to chat with like-minded investors on our interactive forums.
CO2P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5,599.50 | -76.00 | -1.34% | 5,599.50 | 5,599.50 | 5,599.50 | 0 |
| Jun 19 2024 | 5,675.50 | 143.50 | 2.59% | 5,675.50 | 5,675.50 | 5,675.50 | 0 |
| Jun 18 2024 | 5,532.00 | 10.00 | 0.18% | 5,562.00 | 6,301.50 | 5,521.50 | 109 |
| Jun 17 2024 | 5,522.00 | -11.50 | -0.21% | 5,533.00 | 6,355.00 | 5,490.50 | 1,730 |
| Jun 14 2024 | 5,533.50 | -186.50 | -3.26% | 5,533.50 | 5,533.50 | 5,533.50 | 0 |
| Jun 13 2024 | 5,720.00 | 4.00 | 0.07% | 5,829.00 | 5,879.50 | 5,650.50 | 13 |
| Jun 12 2024 | 5,716.00 | 39.50 | 0.70% | 5,589.00 | 6,336.50 | 5,572.50 | 53 |
| Jun 11 2024 | 5,676.50 | -70.00 | -1.22% | 5,807.00 | 6,400.00 | 5,658.50 | 132 |
| Jun 10 2024 | 5,746.50 | -50.50 | -0.87% | 5,647.00 | 6,400.00 | 5,534.00 | 267 |
| Jun 07 2024 | 5,797.00 | -52.00 | -0.89% | 5,797.00 | 5,797.00 | 5,797.00 | 0 |
| Jun 06 2024 | 5,849.00 | -14.00 | -0.24% | 5,849.00 | 5,849.00 | 5,849.00 | 0 |
| Jun 05 2024 | 5,863.00 | -49.00 | -0.83% | 5,817.00 | 6,454.50 | 5,747.50 | 41 |
| Jun 04 2024 | 5,912.00 | -155.00 | -2.55% | 5,919.00 | 5,925.00 | 5,895.00 | 165 |
| Jun 03 2024 | 6,067.00 | 41.50 | 0.69% | 6,067.00 | 6,067.00 | 6,067.00 | 0 |
| May 31 2024 | 6,025.50 | -104.50 | -1.70% | 6,025.50 | 6,025.50 | 6,025.50 | 0 |
| May 30 2024 | 6,130.00 | 132.00 | 2.20% | 6,130.00 | 6,130.00 | 6,130.00 | 0 |
| May 29 2024 | 5,998.00 | -76.50 | -1.26% | 5,953.00 | 6,033.00 | 5,916.50 | 44 |
| May 28 2024 | 6,074.50 | -80.00 | -1.30% | 6,044.00 | 6,570.00 | 5,998.50 | 44 |
| May 24 2024 | 6,154.50 | -28.00 | -0.45% | 6,154.50 | 6,154.50 | 6,154.50 | 0 |
| May 23 2024 | 6,182.50 | -39.00 | -0.63% | 6,182.50 | 6,182.50 | 6,182.50 | 0 |
| May 22 2024 | 6,221.50 | 4.00 | 0.06% | 6,263.00 | 6,712.00 | 6,086.50 | 1,302 |
| May 21 2024 | 6,217.50 | 159.00 | 2.62% | 6,018.00 | 6,697.50 | 5,897.00 | 266 |
| May 20 2024 | 6,058.50 | 307.00 | 5.34% | 6,081.00 | 6,612.00 | 5,997.00 | 266 |
| May 17 2024 | 5,751.50 | 54.00 | 0.95% | 5,751.50 | 5,751.50 | 5,751.50 | 0 |
| May 16 2024 | 5,697.50 | 0.00 | 0.00% | 5,697.50 | 5,697.50 | 5,697.50 | 0 |
| May 15 2024 | 5,697.50 | -72.50 | -1.26% | 5,864.00 | 6,461.50 | 5,665.00 | 30 |
| May 14 2024 | 5,770.00 | 25.50 | 0.44% | 5,812.00 | 6,504.00 | 5,680.00 | 384 |
| May 13 2024 | 5,744.50 | -127.00 | -2.16% | 5,860.00 | 6,465.00 | 5,641.50 | 149 |
| May 10 2024 | 5,871.50 | -174.50 | -2.89% | 6,063.00 | 6,684.50 | 5,838.50 | 222 |
| May 09 2024 | 6,046.00 | 139.50 | 2.36% | 6,046.00 | 6,046.00 | 6,046.00 | 0 |
| May 08 2024 | 5,906.50 | -588.50 | -9.06% | 5,870.00 | 6,532.00 | 5,809.50 | 235 |
| May 07 2024 | 6,495.00 | 622.50 | 10.60% | 6,020.00 | 6,576.50 | 5,766.00 | 150 |
| May 03 2024 | 5,872.50 | -78.50 | -1.32% | 5,945.00 | 6,569.50 | 5,809.00 | 363 |
| May 02 2024 | 5,951.00 | 431.00 | 7.81% | 5,598.00 | 6,511.50 | 5,598.00 | 102 |
| May 01 2024 | 5,520.00 | -90.00 | -1.60% | 5,520.00 | 5,520.00 | 5,520.00 | 0 |
| Apr 30 2024 | 5,610.00 | 247.00 | 4.61% | 5,565.00 | 5,631.00 | 5,565.00 | 270 |
| Apr 29 2024 | 5,363.00 | -128.00 | -2.33% | 5,395.00 | 6,254.00 | 5,297.00 | 1,002 |
| Apr 26 2024 | 5,491.00 | -106.50 | -1.90% | 5,491.00 | 5,491.00 | 5,491.00 | 0 |
| Apr 25 2024 | 5,597.50 | 121.00 | 2.21% | 5,482.00 | 5,804.00 | 5,438.00 | 9,234 |
| Apr 24 2024 | 5,476.50 | 45.00 | 0.83% | 5,361.00 | 5,671.00 | 5,305.50 | 191 |
| Apr 23 2024 | 5,431.50 | -26.00 | -0.48% | 5,441.00 | 5,711.50 | 5,359.00 | 185 |
| Apr 22 2024 | 5,457.50 | -146.50 | -2.61% | 5,481.00 | 5,719.00 | 5,434.50 | 10 |
| Apr 19 2024 | 5,604.00 | -250.50 | -4.28% | 5,703.00 | 5,821.00 | 5,533.50 | 9,073 |
| Apr 18 2024 | 5,854.50 | 137.00 | 2.40% | 5,702.00 | 6,510.00 | 5,635.50 | 4,682 |
| Apr 17 2024 | 5,717.50 | -322.50 | -5.34% | 5,893.00 | 6,493.50 | 5,634.00 | 2,200 |
| Apr 16 2024 | 6,040.00 | 279.50 | 4.85% | 5,788.00 | 6,608.00 | 5,741.00 | 5,946 |
| Apr 15 2024 | 5,760.50 | -74.50 | -1.28% | 5,691.00 | 6,471.50 | 5,644.50 | 37 |
| Apr 12 2024 | 5,835.00 | 255.50 | 4.58% | 5,842.00 | 6,447.00 | 5,632.50 | 1,262 |
| Apr 11 2024 | 5,579.50 | 449.50 | 8.76% | 5,251.00 | 6,110.50 | 5,251.00 | 2,653 |
| Apr 10 2024 | 5,130.00 | -87.00 | -1.67% | 5,201.00 | 5,974.00 | 5,076.00 | 407 |
| Apr 09 2024 | 5,217.00 | 24.00 | 0.46% | 5,196.00 | 6,002.00 | 5,192.00 | 1,522 |
| Apr 08 2024 | 5,193.00 | 234.50 | 4.73% | 4,928.00 | 5,938.50 | 4,880.50 | 1,390 |
| Apr 05 2024 | 4,958.50 | 175.50 | 3.67% | 4,781.00 | 5,867.00 | 4,778.00 | 309 |
| Apr 04 2024 | 4,783.00 | -954.50 | -16.64% | 4,704.00 | 5,775.50 | 4,704.00 | 379 |
| Apr 03 2024 | 5,737.50 | 917.50 | 19.04% | 4,790.00 | 5,795.00 | 4,617.50 | 398 |
| Apr 02 2024 | 4,820.00 | -222.00 | -4.40% | 5,050.00 | 5,832.00 | 4,736.00 | 201 |
| Mar 28 2024 | 5,042.00 | -42.50 | -0.84% | 5,064.00 | 5,904.50 | 4,975.00 | 73 |
| Mar 27 2024 | 5,084.50 | -223.00 | -4.20% | 5,099.00 | 5,897.00 | 4,977.50 | 637 |
| Mar 26 2024 | 5,307.50 | 0.00 | 0.00% | 5,307.50 | 5,307.50 | 5,307.50 | 0 |
| Mar 25 2024 | 5,307.50 | 288.00 | 5.74% | 5,200.00 | 6,042.00 | 5,200.00 | 4,631 |
