Register for real-time alerts, custom portfolio, and market movers
CO3A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 9.27 | 0.04 | 0.43% | 9.165 | 9.27 | 9.165 | 1,663 |
| Jun 04 2024 | 9.23 | -0.11 | -1.21% | 9.40 | 9.40 | 9.23 | 1,902 |
| Jun 03 2024 | 9.343 | -0.10 | -1.06% | 9.617 | 9.617 | 9.343 | 558 |
| May 31 2024 | 9.443 | -0.01 | -0.07% | 9.474 | 9.474 | 9.443 | 69 |
| May 30 2024 | 9.45 | -0.45 | -4.52% | 9.428 | 9.45 | 9.361 | 1,112 |
| May 29 2024 | 9.897 | 0.15 | 1.59% | 9.897 | 9.897 | 9.897 | 100 |
| May 28 2024 | 9.742 | -0.04 | -0.38% | 9.729 | 9.763 | 9.643 | 271 |
| May 27 2024 | 9.779 | 0.04 | 0.36% | 9.775 | 9.779 | 9.769 | 436 |
| May 24 2024 | 9.744 | 0.00 | 0.05% | 9.744 | 9.744 | 9.744 | 50 |
| May 23 2024 | 9.739 | 0.10 | 1.02% | 9.53 | 9.739 | 9.481 | 610 |
| May 22 2024 | 9.641 | -0.03 | -0.26% | 9.724 | 9.814 | 9.641 | 1,963 |
| May 21 2024 | 9.666 | -0.07 | -0.75% | 9.665 | 9.668 | 9.664 | 1,995 |
| May 20 2024 | 9.739 | -0.05 | -0.54% | 9.745 | 9.75 | 9.739 | 195 |
| May 17 2024 | 9.792 | -0.26 | -2.63% | 10.04 | 10.04 | 9.792 | 3,029 |
| May 16 2024 | 10.056 | 0.05 | 0.52% | 10.042 | 10.10 | 9.826 | 20,513 |
| May 15 2024 | 10.004 | -0.18 | -1.79% | 10.18 | 10.18 | 10.004 | 5,034 |
| May 14 2024 | 10.186 | -0.16 | -1.57% | 10.224 | 10.224 | 10.186 | 14,250 |
| May 13 2024 | 10.348 | -0.17 | -1.63% | 10.308 | 10.42 | 10.20 | 2,830 |
| May 10 2024 | 10.52 | 0.15 | 1.49% | 10.486 | 10.52 | 10.486 | 215 |
| May 09 2024 | 10.366 | 0.22 | 2.21% | 10.186 | 10.366 | 10.062 | 2,121 |
| May 08 2024 | 10.142 | -0.14 | -1.40% | 10.294 | 10.294 | 10.142 | 1,552 |
| May 07 2024 | 10.286 | -0.34 | -3.22% | 11.03 | 11.03 | 10.036 | 1,923 |
| May 06 2024 | 10.628 | -0.07 | -0.67% | 10.72 | 10.884 | 10.628 | 801 |
| May 03 2024 | 10.70 | -0.05 | -0.47% | 10.782 | 10.784 | 10.688 | 428 |
| May 02 2024 | 10.75 | -0.01 | -0.11% | 10.45 | 10.75 | 10.45 | 1,492 |
| Apr 30 2024 | 10.762 | 0.19 | 1.80% | 10.762 | 10.762 | 10.762 | 65 |
| Apr 29 2024 | 10.572 | -0.16 | -1.47% | 10.65 | 10.662 | 10.572 | 797 |
| Apr 26 2024 | 10.73 | -0.09 | -0.81% | 10.724 | 10.73 | 10.724 | 800 |
| Apr 25 2024 | 10.818 | -0.07 | -0.66% | 10.818 | 10.818 | 10.818 | 152 |
| Apr 24 2024 | 10.89 | -0.01 | -0.11% | 10.916 | 10.916 | 10.89 | 1,218 |
| Apr 23 2024 | 10.902 | 0.24 | 2.27% | 10.508 | 11.012 | 10.508 | 3,228 |
| Apr 22 2024 | 10.66 | 0.25 | 2.44% | 10.58 | 10.66 | 10.408 | 5,600 |
| Apr 19 2024 | 10.406 | 0.21 | 2.02% | 10.30 | 10.406 | 10.30 | 822 |
| Apr 18 2024 | 10.20 | -0.02 | -0.18% | 9.964 | 10.20 | 9.964 | 555 |
| Apr 17 2024 | 10.218 | 0.52 | 5.34% | 10.258 | 10.282 | 10.152 | 9,692 |
| Apr 16 2024 | 9.70 | -0.12 | -1.26% | 9.631 | 9.70 | 9.50 | 1,211 |
| Apr 15 2024 | 9.824 | 0.02 | 0.24% | 9.833 | 10.19 | 9.824 | 4,052 |
| Apr 12 2024 | 9.80 | -0.46 | -4.50% | 10.378 | 10.378 | 9.80 | 3,204 |
| Apr 11 2024 | 10.262 | -0.10 | -0.93% | 10.262 | 10.262 | 10.262 | 270 |
| Apr 10 2024 | 10.358 | 0.17 | 1.71% | 10.514 | 10.514 | 10.358 | 574 |
| Apr 09 2024 | 10.184 | -0.13 | -1.30% | 10.184 | 10.184 | 10.184 | 1,000 |
| Apr 08 2024 | 10.318 | 0.12 | 1.18% | 10.244 | 10.318 | 10.244 | 1,025 |
| Apr 05 2024 | 10.198 | -0.05 | -0.51% | 10.24 | 10.24 | 10.19 | 788 |
| Apr 04 2024 | 10.25 | 0.10 | 0.99% | 10.098 | 10.42 | 10.002 | 6,450 |
| Apr 03 2024 | 10.15 | -0.70 | -6.45% | 10.716 | 10.716 | 10.15 | 2,291 |
| Apr 02 2024 | 10.85 | -0.12 | -1.09% | 11.146 | 11.146 | 10.85 | 1,345 |
| Mar 28 2024 | 10.97 | 0.08 | 0.73% | 10.838 | 11.084 | 10.838 | 1,133 |
| Mar 27 2024 | 10.89 | 0.13 | 1.17% | 10.926 | 10.926 | 10.89 | 180 |
| Mar 26 2024 | 10.764 | 0.01 | 0.13% | 10.568 | 10.79 | 10.468 | 6,344 |
| Mar 25 2024 | 10.75 | -0.22 | -1.97% | 10.792 | 10.83 | 10.75 | 1,629 |
| Mar 22 2024 | 10.966 | -0.04 | -0.40% | 10.952 | 10.966 | 10.848 | 645 |
| Mar 21 2024 | 11.01 | -0.10 | -0.88% | 10.95 | 11.052 | 10.83 | 6,498 |
| Mar 20 2024 | 11.108 | 0.09 | 0.80% | 11.108 | 11.108 | 11.108 | 451 |
| Mar 19 2024 | 11.02 | -0.28 | -2.48% | 11.028 | 11.162 | 10.934 | 3,384 |
| Mar 18 2024 | 11.30 | -0.10 | -0.88% | 11.178 | 11.30 | 11.13 | 1,926 |
| Mar 15 2024 | 11.40 | 0.14 | 1.23% | 11.26 | 11.40 | 11.26 | 88 |
| Mar 14 2024 | 11.262 | -0.38 | -3.25% | 11.554 | 11.554 | 11.262 | 2,276 |
| Mar 13 2024 | 11.64 | 0.22 | 1.91% | 11.422 | 11.64 | 11.416 | 991 |
| Mar 12 2024 | 11.422 | -0.21 | -1.79% | 11.506 | 11.506 | 11.422 | 96 |
| Mar 11 2024 | 11.63 | 0.03 | 0.26% | 11.538 | 11.63 | 11.538 | 6,653 |
| Mar 08 2024 | 11.60 | 0.00 | 0.03% | 11.506 | 11.842 | 11.454 | 2,550 |
