Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 24.11 | -0.08 | -0.33% | 24.00 | 24.19 | 23.54 | 316,946 |
| Apr 24 2024 | 24.19 | 0.58 | 2.46% | 23.74 | 24.46 | 23.60 | 355,032 |
| Apr 23 2024 | 23.61 | 0.53 | 2.30% | 23.12 | 23.69 | 23.0484 | 423,176 |
| Apr 22 2024 | 23.08 | -0.30 | -1.28% | 23.50 | 23.525 | 23.00 | 279,784 |
| Apr 19 2024 | 23.38 | 0.12 | 0.52% | 23.19 | 23.43 | 23.01 | 312,715 |
| Apr 18 2024 | 23.26 | -0.16 | -0.68% | 23.40 | 23.72 | 23.18 | 284,699 |
| Apr 17 2024 | 23.42 | -0.51 | -2.13% | 24.00 | 24.005 | 23.3501 | 333,624 |
| Apr 16 2024 | 23.93 | -0.09 | -0.37% | 24.01 | 24.375 | 23.87 | 635,087 |
| Apr 15 2024 | 24.02 | -1.00 | -4.00% | 25.09 | 25.21 | 24.01 | 511,384 |
| Apr 12 2024 | 25.02 | -0.19 | -0.75% | 25.26 | 25.27 | 24.645 | 531,613 |
| Apr 11 2024 | 25.21 | -0.03 | -0.12% | 25.38 | 25.60 | 25.07 | 422,710 |
| Apr 10 2024 | 25.24 | -0.27 | -1.06% | 25.30 | 25.6243 | 24.98 | 419,188 |
| Apr 09 2024 | 25.51 | 0.10 | 0.39% | 25.42 | 25.53 | 24.98 | 384,871 |
| Apr 08 2024 | 25.41 | -0.82 | -3.13% | 26.29 | 26.40 | 25.17 | 821,966 |
| Apr 05 2024 | 26.23 | 0.54 | 2.10% | 25.70 | 26.39 | 25.64 | 509,098 |
| Apr 04 2024 | 25.69 | 0.72 | 2.88% | 25.00 | 25.745 | 24.74 | 694,841 |
| Apr 03 2024 | 24.97 | 0.70 | 2.88% | 24.05 | 25.04 | 23.995 | 741,034 |
| Apr 02 2024 | 24.27 | 0.32 | 1.34% | 23.40 | 24.34 | 23.40 | 1,208,952 |
| Apr 01 2024 | 23.95 | -0.48 | -1.96% | 24.52 | 24.63 | 23.78 | 447,394 |
| Mar 28 2024 | 24.43 | 0.67 | 2.82% | 23.87 | 24.45 | 23.73 | 369,095 |
| Mar 27 2024 | 23.76 | -0.07 | -0.29% | 24.11 | 24.28 | 23.65 | 333,196 |
| Mar 26 2024 | 23.83 | -0.42 | -1.73% | 24.26 | 24.4897 | 23.715 | 578,968 |
| Mar 25 2024 | 24.25 | -0.28 | -1.14% | 24.68 | 24.68 | 24.05 | 440,007 |
| Mar 22 2024 | 24.53 | -0.25 | -1.01% | 24.49 | 24.90 | 24.29 | 361,773 |
| Mar 21 2024 | 24.78 | -0.27 | -1.08% | 25.21 | 25.21 | 24.745 | 332,210 |
| Mar 20 2024 | 25.05 | 0.09 | 0.36% | 24.97 | 25.14 | 24.54 | 612,095 |
| Mar 19 2024 | 24.96 | -0.18 | -0.72% | 25.00 | 25.159 | 24.84 | 817,246 |
| Mar 18 2024 | 25.14 | 0.06 | 0.24% | 24.91 | 25.29 | 24.90 | 370,078 |
| Mar 15 2024 | 25.08 | -0.17 | -0.67% | 25.14 | 25.31 | 24.825 | 1,961,281 |
| Mar 14 2024 | 25.25 | -0.30 | -1.17% | 25.19 | 25.335 | 24.93 | 407,238 |
| Mar 13 2024 | 25.55 | 0.46 | 1.83% | 24.99 | 25.65 | 24.90 | 408,656 |
| Mar 12 2024 | 25.09 | 0.20 | 0.80% | 25.00 | 25.19 | 24.6575 | 426,631 |
| Mar 11 2024 | 24.89 | -0.18 | -0.72% | 24.96 | 25.2538 | 24.7101 | 393,977 |
| Mar 08 2024 | 25.07 | 0.25 | 1.01% | 24.89 | 25.21 | 24.60 | 425,553 |
| Mar 07 2024 | 24.82 | -0.47 | -1.86% | 25.52 | 25.97 | 24.55 | 492,820 |
| Mar 06 2024 | 25.29 | -0.26 | -1.02% | 25.98 | 25.98 | 25.03 | 588,230 |
| Mar 05 2024 | 25.55 | -0.63 | -2.41% | 26.00 | 26.35 | 25.38 | 548,095 |
| Mar 04 2024 | 26.18 | 0.03 | 0.11% | 26.17 | 26.94 | 26.11 | 676,292 |
| Mar 01 2024 | 26.15 | 0.05 | 0.19% | 25.94 | 26.3688 | 25.575 | 856,836 |
| Feb 29 2024 | 26.10 | 0.33 | 1.28% | 26.50 | 27.88 | 25.86 | 1,515,358 |
| Feb 28 2024 | 25.77 | 3.34 | 14.89% | 25.95 | 27.27 | 25.00 | 1,857,409 |
| Feb 27 2024 | 22.43 | 0.40 | 1.82% | 22.02 | 22.69 | 21.91 | 1,244,810 |
| Feb 26 2024 | 22.03 | 0.58 | 2.70% | 21.46 | 22.215 | 21.19 | 1,098,281 |
| Feb 23 2024 | 21.45 | 0.25 | 1.18% | 20.78 | 21.49 | 20.64 | 582,261 |
| Feb 22 2024 | 21.20 | 0.15 | 0.71% | 21.15 | 21.445 | 20.91 | 611,339 |
| Feb 21 2024 | 21.05 | -0.32 | -1.50% | 21.33 | 21.615 | 20.77 | 1,417,943 |
| Feb 20 2024 | 21.37 | -0.38 | -1.75% | 21.75 | 21.785 | 21.15 | 667,746 |
| Feb 16 2024 | 21.75 | -0.42 | -1.89% | 22.10 | 22.268 | 21.53 | 903,253 |
| Feb 15 2024 | 22.17 | 0.38 | 1.74% | 22.00 | 22.425 | 21.911 | 822,414 |
| Feb 14 2024 | 21.79 | 1.23 | 5.98% | 20.69 | 21.84 | 20.595 | 893,317 |
| Feb 13 2024 | 20.56 | -0.09 | -0.44% | 20.12 | 20.59 | 20.12 | 506,897 |
| Feb 12 2024 | 20.65 | 0.49 | 2.43% | 20.22 | 20.79 | 20.12 | 477,586 |
| Feb 09 2024 | 20.16 | -0.01 | -0.05% | 20.18 | 20.3999 | 19.861 | 489,205 |
| Feb 08 2024 | 20.17 | 0.26 | 1.31% | 19.92 | 20.45 | 19.85 | 607,222 |
| Feb 07 2024 | 19.91 | 0.35 | 1.79% | 19.65 | 19.93 | 19.46 | 661,567 |
| Feb 06 2024 | 19.56 | -0.05 | -0.25% | 19.58 | 20.01 | 19.47 | 528,884 |
| Feb 05 2024 | 19.61 | -0.33 | -1.65% | 19.71 | 19.72 | 19.41 | 624,760 |
| Feb 02 2024 | 19.94 | -0.12 | -0.60% | 19.96 | 20.02 | 19.64 | 433,659 |
| Feb 01 2024 | 20.06 | 0.37 | 1.88% | 19.75 | 20.17 | 19.5501 | 393,668 |
| Jan 31 2024 | 19.69 | -0.55 | -2.72% | 20.14 | 20.23 | 19.69 | 428,560 |
| Jan 30 2024 | 20.24 | -0.40 | -1.94% | 20.55 | 20.57 | 19.9508 | 629,787 |
| Jan 29 2024 | 20.64 | 0.55 | 2.74% | 20.09 | 20.72 | 19.90 | 657,773 |
