Register for real-time alerts, custom portfolio, and market movers
COFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 33.405 | -1.88 | -5.31% | 35.615 | 35.90 | 33.26 | 10,973 |
| May 30 2024 | 35.28 | -0.36 | -1.00% | 34.65 | 35.28 | 34.10 | 8,588 |
| May 29 2024 | 35.635 | 1.12 | 3.24% | 34.745 | 35.635 | 34.34 | 5,736 |
| May 28 2024 | 34.515 | 1.27 | 3.80% | 32.65 | 34.56 | 32.65 | 4,578 |
| May 27 2024 | 33.25 | 0.41 | 1.25% | 32.595 | 33.295 | 32.495 | 9,227 |
| May 24 2024 | 32.84 | -0.07 | -0.20% | 32.675 | 32.84 | 32.10 | 11,123 |
| May 23 2024 | 32.905 | -0.03 | -0.11% | 33.42 | 33.445 | 32.00 | 13,189 |
| May 22 2024 | 32.94 | 0.15 | 0.46% | 32.91 | 33.30 | 32.70 | 9,496 |
| May 21 2024 | 32.79 | 1.75 | 5.62% | 31.505 | 32.945 | 31.015 | 42,660 |
| May 20 2024 | 31.045 | 0.65 | 2.12% | 30.95 | 31.36 | 30.70 | 6,995 |
| May 17 2024 | 30.40 | 0.66 | 2.22% | 29.755 | 30.54 | 29.655 | 3,543 |
| May 16 2024 | 29.74 | -0.25 | -0.83% | 29.91 | 30.235 | 29.73 | 1,647 |
| May 15 2024 | 29.99 | 0.26 | 0.87% | 30.19 | 30.43 | 29.69 | 3,151 |
| May 14 2024 | 29.73 | -0.19 | -0.64% | 29.50 | 29.765 | 29.14 | 2,656 |
| May 13 2024 | 29.92 | -0.68 | -2.22% | 30.48 | 30.80 | 29.905 | 4,424 |
| May 10 2024 | 30.60 | 0.30 | 0.97% | 30.29 | 30.82 | 30.21 | 10,897 |
| May 09 2024 | 30.305 | 0.50 | 1.66% | 30.575 | 30.605 | 30.00 | 2,212 |
| May 08 2024 | 29.81 | 0.15 | 0.52% | 30.20 | 30.20 | 29.565 | 4,073 |
| May 07 2024 | 29.655 | -0.10 | -0.32% | 29.715 | 29.715 | 29.155 | 21,114 |
| May 06 2024 | 29.75 | -0.75 | -2.46% | 30.72 | 30.895 | 29.75 | 5,505 |
| May 03 2024 | 30.50 | -0.79 | -2.52% | 30.895 | 31.53 | 30.44 | 4,595 |
| May 02 2024 | 31.29 | -2.55 | -7.54% | 33.17 | 33.17 | 31.29 | 11,194 |
| Apr 30 2024 | 33.84 | -0.62 | -1.78% | 34.515 | 34.76 | 33.70 | 3,798 |
| Apr 29 2024 | 34.455 | 0.30 | 0.86% | 34.17 | 34.745 | 33.91 | 5,177 |
| Apr 26 2024 | 34.16 | -0.64 | -1.84% | 34.415 | 34.43 | 33.445 | 6,191 |
| Apr 25 2024 | 34.80 | 0.31 | 0.91% | 34.35 | 35.01 | 34.35 | 2,197 |
| Apr 24 2024 | 34.485 | 0.87 | 2.59% | 33.63 | 34.50 | 33.535 | 2,780 |
| Apr 23 2024 | 33.615 | -1.29 | -3.68% | 34.76 | 34.96 | 33.615 | 6,663 |
| Apr 22 2024 | 34.90 | -0.32 | -0.91% | 35.495 | 35.80 | 34.375 | 4,666 |
| Apr 19 2024 | 35.22 | -0.38 | -1.07% | 35.225 | 36.305 | 35.08 | 3,542 |
| Apr 18 2024 | 35.60 | -0.91 | -2.49% | 36.465 | 37.28 | 35.21 | 12,983 |
| Apr 17 2024 | 36.51 | 1.67 | 4.78% | 35.295 | 36.585 | 34.87 | 12,358 |
| Apr 16 2024 | 34.845 | 0.18 | 0.52% | 34.82 | 35.78 | 34.52 | 5,670 |
| Apr 15 2024 | 34.665 | 0.13 | 0.39% | 33.635 | 34.70 | 32.555 | 9,551 |
| Apr 12 2024 | 34.53 | 1.47 | 4.45% | 33.385 | 35.18 | 32.865 | 35,578 |
| Apr 11 2024 | 33.06 | 1.00 | 3.12% | 32.235 | 33.07 | 32.06 | 6,892 |
| Apr 10 2024 | 32.06 | 0.66 | 2.10% | 31.53 | 32.06 | 31.40 | 6,805 |
| Apr 09 2024 | 31.40 | -0.02 | -0.06% | 31.41 | 31.745 | 30.935 | 6,359 |
| Apr 08 2024 | 31.42 | -0.02 | -0.05% | 31.515 | 32.00 | 31.11 | 8,067 |
| Apr 05 2024 | 31.435 | 0.97 | 3.18% | 30.605 | 31.50 | 30.41 | 17,073 |
| Apr 04 2024 | 30.465 | 0.52 | 1.72% | 30.50 | 30.825 | 30.08 | 19,990 |
| Apr 03 2024 | 29.95 | 0.45 | 1.53% | 29.225 | 30.30 | 29.225 | 16,865 |
| Apr 02 2024 | 29.50 | 1.24 | 4.39% | 28.66 | 29.50 | 28.10 | 5,733 |
| Mar 28 2024 | 28.26 | -0.09 | -0.32% | 28.45 | 28.45 | 27.93 | 3,151 |
| Mar 27 2024 | 28.35 | 0.35 | 1.25% | 27.94 | 28.52 | 27.74 | 7,910 |
| Mar 26 2024 | 28.00 | 0.70 | 2.56% | 27.845 | 28.075 | 27.53 | 5,253 |
| Mar 25 2024 | 27.30 | -0.58 | -2.06% | 27.55 | 27.605 | 27.26 | 1,753 |
| Mar 22 2024 | 27.875 | 0.57 | 2.07% | 27.44 | 27.935 | 27.435 | 3,457 |
| Mar 21 2024 | 27.31 | 0.20 | 0.76% | 26.79 | 27.65 | 26.79 | 802 |
| Mar 20 2024 | 27.105 | 0.34 | 1.25% | 27.315 | 27.315 | 27.04 | 225 |
| Mar 19 2024 | 26.77 | -0.13 | -0.48% | 26.80 | 26.935 | 26.60 | 2,597 |
| Mar 18 2024 | 26.90 | -0.18 | -0.66% | 27.00 | 27.22 | 26.895 | 1,092 |
| Mar 15 2024 | 27.08 | 0.38 | 1.40% | 27.015 | 27.495 | 26.925 | 742 |
| Mar 14 2024 | 26.705 | -0.03 | -0.09% | 26.97 | 26.97 | 26.705 | 1,143 |
| Mar 13 2024 | 26.73 | -0.73 | -2.66% | 27.10 | 27.46 | 26.70 | 1,536 |
| Mar 12 2024 | 27.46 | 0.26 | 0.96% | 27.30 | 27.50 | 27.135 | 838 |
| Mar 11 2024 | 27.20 | 0.18 | 0.67% | 27.01 | 27.20 | 26.85 | 808 |
| Mar 08 2024 | 27.02 | -1.23 | -4.35% | 27.94 | 27.94 | 27.00 | 1,483 |
| Mar 07 2024 | 28.25 | 0.93 | 3.39% | 27.30 | 28.54 | 27.30 | 8,605 |
| Mar 06 2024 | 27.325 | 0.04 | 0.13% | 27.05 | 27.515 | 27.05 | 2,361 |
| Mar 05 2024 | 27.29 | -0.66 | -2.36% | 27.72 | 27.77 | 27.29 | 1,222 |
| Mar 04 2024 | 27.95 | 0.96 | 3.56% | 27.15 | 27.95 | 27.15 | 1,380 |
