Register for real-time alerts, custom portfolio, and market movers
COFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 28.19 | 0.89 | 3.26% | 27.38 | 28.19 | 26.80 | 6,350 |
| May 16 2024 | 27.30 | 0.66 | 2.48% | 26.65 | 27.30 | 26.51 | 4,552 |
| May 15 2024 | 26.64 | 1.14 | 4.47% | 25.51 | 26.64 | 25.50 | 5,091 |
| May 14 2024 | 25.50 | 0.20 | 0.79% | 25.37 | 25.50 | 25.01 | 3,463 |
| May 13 2024 | 25.30 | -0.05 | -0.20% | 25.35 | 25.35 | 25.03 | 1,842 |
| May 10 2024 | 25.35 | 0.46 | 1.85% | 24.69 | 25.35 | 24.36 | 2,232 |
| May 09 2024 | 24.89 | -0.21 | -0.84% | 25.14 | 25.14 | 24.65 | 7,684 |
| May 08 2024 | 25.10 | -0.07 | -0.28% | 25.02 | 25.10 | 24.89 | 3,407 |
| May 07 2024 | 25.17 | -0.58 | -2.25% | 25.98 | 26.23 | 24.95 | 45,114 |
| May 06 2024 | 25.75 | 0.01 | 0.04% | 25.63 | 26.24 | 25.00 | 4,376 |
| May 03 2024 | 25.74 | 0.29 | 1.14% | 25.97 | 25.97 | 25.30 | 2,871 |
| May 02 2024 | 25.45 | -0.33 | -1.28% | 25.89 | 25.89 | 23.90 | 8,493 |
| May 01 2024 | 25.78 | 0.92 | 3.70% | 25.05 | 26.27 | 24.0122 | 5,458 |
| Apr 30 2024 | 24.86 | -0.18 | -0.72% | 24.65 | 25.37 | 24.008 | 8,297 |
| Apr 29 2024 | 25.04 | 0.64 | 2.62% | 24.40 | 25.335 | 24.40 | 4,288 |
| Apr 26 2024 | 24.40 | 0.63 | 2.65% | 23.76 | 25.56 | 23.62 | 5,020 |
| Apr 25 2024 | 23.77 | -0.29 | -1.21% | 24.11 | 24.40 | 23.12 | 10,645 |
| Apr 24 2024 | 24.06 | -1.11 | -4.41% | 24.53 | 24.62 | 23.70 | 6,386 |
| Apr 23 2024 | 25.17 | 1.01 | 4.18% | 24.20 | 25.82 | 24.0101 | 3,490 |
| Apr 22 2024 | 24.16 | 0.05 | 0.21% | 23.87 | 24.50 | 23.87 | 7,134 |
| Apr 19 2024 | 24.11 | 1.41 | 6.21% | 22.43 | 24.11 | 22.43 | 5,732 |
| Apr 18 2024 | 22.70 | -0.78 | -3.32% | 23.20 | 23.66 | 22.6701 | 9,209 |
| Apr 17 2024 | 23.48 | 0.09 | 0.38% | 23.35 | 23.505 | 23.01 | 5,087 |
| Apr 16 2024 | 23.39 | 0.68 | 2.99% | 23.06 | 23.51 | 23.01 | 5,944 |
| Apr 15 2024 | 22.71 | 0.52 | 2.34% | 22.69 | 23.5897 | 22.02 | 8,925 |
| Apr 12 2024 | 22.19 | -0.60 | -2.63% | 22.56 | 22.56 | 21.935 | 3,053 |
| Apr 11 2024 | 22.79 | 0.29 | 1.29% | 22.40 | 23.36 | 21.52 | 19,643 |
| Apr 10 2024 | 22.50 | -2.89 | -11.38% | 24.69 | 24.80 | 22.01 | 14,765 |
| Apr 09 2024 | 25.39 | 0.14 | 0.55% | 25.24 | 25.40 | 24.68 | 1,807 |
| Apr 08 2024 | 25.25 | -0.01 | -0.04% | 25.30 | 25.77 | 25.05 | 8,163 |
| Apr 05 2024 | 25.26 | -1.04 | -3.95% | 26.11 | 26.60 | 25.26 | 11,442 |
| Apr 04 2024 | 26.30 | 0.01 | 0.04% | 26.88 | 26.88 | 25.71 | 5,638 |
| Apr 03 2024 | 26.29 | -0.11 | -0.42% | 26.19 | 27.185 | 25.80 | 10,447 |
| Apr 02 2024 | 26.40 | -0.40 | -1.49% | 26.38 | 26.75 | 25.415 | 5,310 |
| Apr 01 2024 | 26.80 | -0.55 | -2.01% | 27.98 | 27.98 | 26.31 | 17,781 |
| Mar 28 2024 | 27.35 | 0.87 | 3.29% | 26.50 | 27.67 | 26.49 | 10,083 |
| Mar 27 2024 | 26.48 | 1.34 | 5.33% | 25.60 | 26.48 | 25.10 | 8,656 |
| Mar 26 2024 | 25.14 | -0.26 | -1.02% | 25.39 | 25.82 | 24.81 | 4,488 |
| Mar 25 2024 | 25.40 | 0.00 | 0.00% | 25.67 | 25.91 | 25.06 | 2,496 |
| Mar 22 2024 | 25.40 | -0.50 | -1.93% | 25.80 | 26.20 | 25.00 | 4,357 |
| Mar 21 2024 | 25.90 | -0.40 | -1.52% | 26.33 | 26.41 | 25.4401 | 14,434 |
| Mar 20 2024 | 26.30 | 0.56 | 2.18% | 25.52 | 26.30 | 25.52 | 5,109 |
| Mar 19 2024 | 25.74 | 0.19 | 0.74% | 25.60 | 26.10 | 25.60 | 3,450 |
| Mar 18 2024 | 25.55 | -1.06 | -3.98% | 26.39 | 26.64 | 25.45 | 14,153 |
| Mar 15 2024 | 26.61 | 0.41 | 1.58% | 25.66 | 26.70 | 25.39 | 48,825 |
| Mar 14 2024 | 26.195 | -0.33 | -1.23% | 26.26 | 26.80 | 23.24 | 21,085 |
| Mar 13 2024 | 26.52 | 0.25 | 0.95% | 26.26 | 26.52 | 26.13 | 9,572 |
| Mar 12 2024 | 26.27 | -0.43 | -1.61% | 26.75 | 27.04 | 26.15 | 5,750 |
| Mar 11 2024 | 26.70 | 0.40 | 1.52% | 26.47 | 27.19 | 26.47 | 2,994 |
| Mar 08 2024 | 26.30 | -0.10 | -0.38% | 26.75 | 26.75 | 25.972 | 6,889 |
| Mar 07 2024 | 26.40 | 0.28 | 1.07% | 26.25 | 26.5425 | 26.01 | 10,002 |
| Mar 06 2024 | 26.12 | -1.40 | -5.09% | 27.03 | 27.20 | 26.023 | 14,418 |
| Mar 05 2024 | 27.52 | 1.20 | 4.56% | 26.01 | 27.85 | 25.86 | 12,212 |
| Mar 04 2024 | 26.32 | 0.15 | 0.57% | 26.43 | 26.43 | 26.25 | 2,990 |
| Mar 01 2024 | 26.17 | -0.44 | -1.65% | 26.63 | 26.63 | 26.17 | 4,058 |
| Feb 29 2024 | 26.61 | 0.51 | 1.95% | 26.65 | 26.89 | 26.10 | 4,857 |
| Feb 28 2024 | 26.10 | -0.01 | -0.04% | 26.01 | 26.40 | 26.01 | 6,264 |
| Feb 27 2024 | 26.11 | -0.04 | -0.15% | 26.05 | 26.45 | 26.05 | 4,765 |
| Feb 26 2024 | 26.15 | 0.00 | 0.00% | 26.01 | 26.6237 | 26.01 | 2,527 |
| Feb 23 2024 | 26.15 | -0.25 | -0.95% | 26.59 | 26.7423 | 26.10 | 2,797 |
| Feb 22 2024 | 26.40 | 0.18 | 0.69% | 26.07 | 26.40 | 26.07 | 5,354 |
| Feb 21 2024 | 26.22 | 0.12 | 0.46% | 26.22 | 26.22 | 26.05 | 4,413 |
| Feb 20 2024 | 26.10 | -0.54 | -2.03% | 26.25 | 26.68 | 26.03 | 7,579 |
