Register for real-time alerts, custom portfolio, and market movers
COF-J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 18.84 | -0.01 | -0.05% | 18.73 | 18.87 | 18.69 | 60,766 |
| Jun 14 2024 | 18.85 | 0.01 | 0.05% | 18.75 | 18.88 | 18.75 | 35,937 |
| Jun 13 2024 | 18.84 | 0.06 | 0.32% | 18.87 | 18.89 | 18.63 | 65,561 |
| Jun 12 2024 | 18.78 | 0.09 | 0.48% | 18.92 | 19.12 | 18.75 | 72,954 |
| Jun 11 2024 | 18.69 | -0.21 | -1.11% | 18.80 | 18.95 | 18.61 | 60,515 |
| Jun 10 2024 | 18.90 | -0.02 | -0.11% | 18.93 | 18.98 | 18.77 | 43,058 |
| Jun 07 2024 | 18.92 | -0.09 | -0.47% | 18.88 | 18.96 | 18.82 | 38,623 |
| Jun 06 2024 | 19.01 | 0.19 | 1.01% | 18.82 | 19.01 | 18.81 | 52,022 |
| Jun 05 2024 | 18.82 | -0.25 | -1.31% | 19.14 | 19.14 | 18.82 | 52,639 |
| Jun 04 2024 | 19.07 | 0.06 | 0.32% | 19.02 | 19.14 | 19.02 | 106,311 |
| Jun 03 2024 | 19.01 | 0.08 | 0.42% | 19.10 | 19.19 | 18.88 | 125,166 |
| May 31 2024 | 18.93 | 0.56 | 3.05% | 18.44 | 18.93 | 18.44 | 259,817 |
| May 30 2024 | 18.37 | 0.26 | 1.44% | 18.13 | 18.44 | 18.10 | 54,393 |
| May 29 2024 | 18.11 | -0.25 | -1.36% | 18.22 | 18.25 | 18.00 | 113,726 |
| May 28 2024 | 18.36 | -0.12 | -0.65% | 18.58 | 18.64 | 18.26 | 40,030 |
| May 24 2024 | 18.48 | 0.09 | 0.49% | 18.38 | 18.58 | 18.32 | 112,001 |
| May 23 2024 | 18.39 | -0.16 | -0.86% | 18.55 | 18.56 | 18.16 | 160,206 |
| May 22 2024 | 18.55 | -0.08 | -0.43% | 18.55 | 18.68 | 18.46 | 69,559 |
| May 21 2024 | 18.63 | -0.10 | -0.53% | 18.80 | 18.80 | 18.56 | 78,558 |
| May 20 2024 | 18.73 | 0.05 | 0.27% | 18.59 | 18.75 | 18.50 | 118,703 |
| May 17 2024 | 18.68 | -0.12 | -0.64% | 18.68 | 18.75 | 18.58 | 84,128 |
| May 16 2024 | 18.80 | -0.48 | -2.49% | 18.93 | 19.00 | 18.72 | 89,024 |
| May 15 2024 | 19.28 | 0.35 | 1.85% | 19.09 | 19.28 | 19.07 | 68,824 |
| May 14 2024 | 18.93 | -0.07 | -0.37% | 19.00 | 19.09 | 18.91 | 53,698 |
| May 13 2024 | 19.00 | 0.12 | 0.64% | 18.97 | 19.03 | 18.91 | 56,054 |
| May 10 2024 | 18.88 | 0.03 | 0.16% | 18.85 | 18.92 | 18.68 | 52,815 |
| May 09 2024 | 18.85 | 0.09 | 0.48% | 18.78 | 18.89 | 18.70 | 89,450 |
| May 08 2024 | 18.76 | -0.30 | -1.57% | 18.92 | 19.07 | 18.71 | 94,808 |
| May 07 2024 | 19.06 | 0.00 | 0.00% | 19.10 | 19.19 | 18.97 | 77,093 |
| May 06 2024 | 19.06 | 0.12 | 0.63% | 18.92 | 19.12 | 18.90 | 66,716 |
| May 03 2024 | 18.94 | 0.19 | 1.01% | 18.99 | 19.07 | 18.78 | 107,637 |
| May 02 2024 | 18.75 | 0.07 | 0.37% | 18.69 | 18.76 | 18.53 | 112,758 |
| May 01 2024 | 18.68 | 0.32 | 1.74% | 18.45 | 18.69 | 18.36 | 150,724 |
| Apr 30 2024 | 18.36 | -0.43 | -2.29% | 18.71 | 18.86 | 18.29 | 132,056 |
| Apr 29 2024 | 18.79 | 0.11 | 0.59% | 18.80 | 18.86 | 18.60 | 47,285 |
| Apr 26 2024 | 18.68 | 0.03 | 0.16% | 18.65 | 18.82 | 18.59 | 50,758 |
| Apr 25 2024 | 18.65 | -0.24 | -1.27% | 18.75 | 18.75 | 18.30 | 44,591 |
| Apr 24 2024 | 18.89 | -0.01 | -0.05% | 18.85 | 18.92 | 18.66 | 46,040 |
| Apr 23 2024 | 18.90 | 0.40 | 2.16% | 18.60 | 18.90 | 18.52 | 55,358 |
| Apr 22 2024 | 18.50 | 0.13 | 0.71% | 18.35 | 18.52 | 18.35 | 56,086 |
| Apr 19 2024 | 18.37 | 0.01 | 0.05% | 18.35 | 18.45 | 18.28 | 77,122 |
| Apr 18 2024 | 18.36 | -0.09 | -0.49% | 18.41 | 18.49 | 18.31 | 58,044 |
| Apr 17 2024 | 18.45 | 0.16 | 0.87% | 18.40 | 18.56 | 18.27 | 51,345 |
| Apr 16 2024 | 18.29 | 0.08 | 0.44% | 18.15 | 18.40 | 18.07 | 87,346 |
| Apr 15 2024 | 18.21 | -0.31 | -1.67% | 18.53 | 18.54 | 18.14 | 192,798 |
| Apr 12 2024 | 18.52 | -0.20 | -1.07% | 18.80 | 18.80 | 18.49 | 58,046 |
| Apr 11 2024 | 18.72 | -0.08 | -0.43% | 18.80 | 18.82 | 18.37 | 96,646 |
| Apr 10 2024 | 18.80 | -0.60 | -3.09% | 19.20 | 19.20 | 18.60 | 98,382 |
| Apr 09 2024 | 19.40 | 0.00 | 0.00% | 19.39 | 19.52 | 19.29 | 41,393 |
| Apr 08 2024 | 19.40 | 0.04 | 0.21% | 19.37 | 19.44 | 19.27 | 84,010 |
| Apr 05 2024 | 19.36 | 0.04 | 0.21% | 19.28 | 19.40 | 19.16 | 64,552 |
| Apr 04 2024 | 19.32 | 0.08 | 0.42% | 19.31 | 19.49 | 19.29 | 72,658 |
| Apr 03 2024 | 19.24 | 0.02 | 0.10% | 19.13 | 19.26 | 19.09 | 98,176 |
| Apr 02 2024 | 19.22 | -0.24 | -1.23% | 19.28 | 19.35 | 19.13 | 80,477 |
| Apr 01 2024 | 19.46 | 0.00 | 0.00% | 19.48 | 19.63 | 19.33 | 140,205 |
| Mar 28 2024 | 19.46 | -0.46 | -2.31% | 19.97 | 19.97 | 19.41 | 309,227 |
| Mar 27 2024 | 19.92 | 0.14 | 0.71% | 19.77 | 19.97 | 19.63 | 167,861 |
| Mar 26 2024 | 19.78 | 0.00 | 0.00% | 19.83 | 19.90 | 19.63 | 109,325 |
| Mar 25 2024 | 19.78 | -0.07 | -0.35% | 19.76 | 19.88 | 19.69 | 37,758 |
| Mar 22 2024 | 19.85 | 0.02 | 0.10% | 19.92 | 19.96 | 19.76 | 56,223 |
| Mar 21 2024 | 19.83 | 0.14 | 0.71% | 19.82 | 19.95 | 19.78 | 168,006 |
| Mar 20 2024 | 19.69 | -0.03 | -0.15% | 19.80 | 19.83 | 19.59 | 135,443 |
