Register to chat with like-minded investors on our interactive forums.
COF-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.44 | 0.64 | 3.81% | 16.91 | 17.47 | 16.86 | 160,502 |
| May 30 2024 | 16.80 | 0.28 | 1.69% | 16.53 | 16.82 | 16.53 | 16,729 |
| May 29 2024 | 16.52 | -0.24 | -1.43% | 16.63 | 16.63 | 16.40 | 65,625 |
| May 28 2024 | 16.76 | -0.11 | -0.65% | 16.97 | 17.00 | 16.74 | 23,311 |
| May 24 2024 | 16.87 | 0.12 | 0.72% | 16.77 | 17.00 | 16.70 | 41,348 |
| May 23 2024 | 16.75 | -0.12 | -0.71% | 16.98 | 16.98 | 16.63 | 87,707 |
| May 22 2024 | 16.87 | -0.20 | -1.17% | 17.10 | 17.15 | 16.87 | 72,300 |
| May 21 2024 | 17.07 | -0.04 | -0.23% | 17.20 | 17.29 | 17.01 | 43,360 |
| May 20 2024 | 17.11 | 0.04 | 0.24% | 17.15 | 17.24 | 17.06 | 21,110 |
| May 17 2024 | 17.07 | -0.19 | -1.10% | 17.26 | 17.26 | 17.00 | 72,995 |
| May 16 2024 | 17.26 | -0.40 | -2.27% | 17.31 | 17.44 | 17.15 | 44,088 |
| May 15 2024 | 17.66 | 0.34 | 1.96% | 17.50 | 17.66 | 17.50 | 40,208 |
| May 14 2024 | 17.32 | -0.13 | -0.74% | 17.42 | 17.44 | 17.27 | 30,241 |
| May 13 2024 | 17.45 | 0.14 | 0.81% | 17.34 | 17.48 | 17.27 | 22,829 |
| May 10 2024 | 17.31 | 0.14 | 0.82% | 17.26 | 17.31 | 17.13 | 16,240 |
| May 09 2024 | 17.17 | 0.00 | 0.00% | 17.21 | 17.30 | 17.13 | 28,720 |
| May 08 2024 | 17.17 | -0.29 | -1.66% | 17.43 | 17.51 | 17.14 | 36,122 |
| May 07 2024 | 17.46 | -0.04 | -0.21% | 17.64 | 17.64 | 17.40 | 38,853 |
| May 06 2024 | 17.50 | 0.05 | 0.27% | 17.49 | 17.61 | 17.39 | 26,878 |
| May 03 2024 | 17.45 | 0.20 | 1.16% | 17.45 | 17.45 | 17.29 | 25,535 |
| May 02 2024 | 17.25 | 0.07 | 0.41% | 17.06 | 17.29 | 17.06 | 33,155 |
| May 01 2024 | 17.18 | 0.27 | 1.60% | 17.00 | 17.25 | 16.87 | 50,577 |
| Apr 30 2024 | 16.91 | -0.38 | -2.20% | 17.20 | 17.21 | 16.82 | 22,585 |
| Apr 29 2024 | 17.29 | 0.20 | 1.17% | 17.17 | 17.29 | 17.11 | 12,540 |
| Apr 26 2024 | 17.09 | 0.05 | 0.29% | 17.26 | 17.37 | 17.09 | 24,575 |
| Apr 25 2024 | 17.04 | -0.30 | -1.73% | 16.91 | 17.16 | 16.91 | 38,344 |
| Apr 24 2024 | 17.34 | 0.06 | 0.35% | 17.26 | 17.39 | 17.09 | 21,312 |
| Apr 23 2024 | 17.28 | 0.27 | 1.59% | 17.06 | 17.35 | 16.98 | 71,119 |
| Apr 22 2024 | 17.01 | 0.03 | 0.18% | 17.03 | 17.03 | 16.82 | 125,680 |
| Apr 19 2024 | 16.98 | 0.13 | 0.77% | 16.95 | 17.00 | 16.79 | 32,648 |
| Apr 18 2024 | 16.85 | -0.11 | -0.65% | 16.93 | 17.09 | 16.80 | 31,129 |
| Apr 17 2024 | 16.96 | 0.20 | 1.19% | 16.95 | 17.12 | 16.76 | 71,841 |
| Apr 16 2024 | 16.76 | -0.02 | -0.12% | 16.67 | 16.99 | 16.66 | 43,787 |
| Apr 15 2024 | 16.78 | -0.41 | -2.39% | 17.25 | 17.25 | 16.64 | 72,903 |
| Apr 12 2024 | 17.19 | 0.06 | 0.37% | 17.14 | 17.28 | 17.00 | 27,824 |
| Apr 11 2024 | 17.13 | -0.20 | -1.18% | 17.50 | 17.50 | 17.00 | 47,514 |
| Apr 10 2024 | 17.33 | -0.68 | -3.75% | 17.85 | 17.85 | 17.14 | 44,204 |
| Apr 09 2024 | 18.01 | -0.02 | -0.08% | 18.05 | 18.11 | 17.94 | 29,228 |
| Apr 08 2024 | 18.02 | 0.15 | 0.83% | 17.84 | 18.02 | 17.84 | 32,898 |
| Apr 05 2024 | 17.87 | 0.10 | 0.57% | 17.71 | 17.95 | 17.71 | 35,393 |
| Apr 04 2024 | 17.77 | 0.00 | 0.00% | 17.85 | 17.95 | 17.75 | 42,255 |
| Apr 03 2024 | 17.77 | -0.13 | -0.73% | 17.85 | 17.94 | 17.75 | 52,352 |
| Apr 02 2024 | 17.90 | -0.34 | -1.86% | 17.96 | 18.11 | 17.85 | 26,358 |
| Apr 01 2024 | 18.24 | -0.04 | -0.22% | 18.27 | 18.31 | 18.05 | 54,148 |
| Mar 28 2024 | 18.28 | -0.12 | -0.65% | 18.46 | 18.53 | 18.06 | 70,128 |
| Mar 27 2024 | 18.40 | 0.01 | 0.05% | 18.47 | 18.47 | 18.23 | 41,931 |
| Mar 26 2024 | 18.39 | 0.12 | 0.66% | 18.29 | 18.40 | 18.20 | 46,655 |
| Mar 25 2024 | 18.27 | -0.18 | -0.98% | 18.44 | 18.46 | 18.25 | 28,611 |
| Mar 22 2024 | 18.45 | 0.10 | 0.54% | 18.48 | 18.51 | 18.36 | 31,925 |
| Mar 21 2024 | 18.35 | 0.17 | 0.94% | 18.27 | 18.46 | 18.25 | 48,031 |
| Mar 20 2024 | 18.18 | 0.11 | 0.61% | 18.15 | 18.21 | 18.04 | 34,277 |
| Mar 19 2024 | 18.07 | 0.22 | 1.23% | 17.81 | 18.13 | 17.81 | 44,242 |
| Mar 18 2024 | 17.85 | 0.06 | 0.34% | 17.80 | 17.89 | 17.74 | 26,866 |
| Mar 15 2024 | 17.79 | -0.10 | -0.56% | 17.90 | 17.90 | 17.76 | 18,493 |
| Mar 14 2024 | 17.89 | -0.29 | -1.60% | 18.16 | 18.16 | 17.85 | 23,156 |
| Mar 13 2024 | 18.18 | 0.00 | 0.03% | 18.17 | 18.36 | 18.11 | 48,179 |
| Mar 12 2024 | 18.18 | -0.03 | -0.19% | 18.19 | 18.21 | 17.99 | 52,807 |
| Mar 11 2024 | 18.21 | 0.05 | 0.28% | 18.22 | 18.22 | 18.05 | 27,471 |
| Mar 08 2024 | 18.16 | -0.05 | -0.27% | 18.28 | 18.28 | 18.08 | 42,077 |
| Mar 07 2024 | 18.21 | 0.05 | 0.28% | 18.28 | 18.33 | 18.15 | 36,126 |
| Mar 06 2024 | 18.16 | 0.03 | 0.17% | 18.21 | 18.30 | 18.07 | 34,821 |
| Mar 05 2024 | 18.13 | 0.08 | 0.44% | 18.08 | 18.13 | 17.91 | 58,992 |
| Mar 04 2024 | 18.05 | -0.02 | -0.11% | 18.04 | 18.18 | 18.01 | 38,690 |
