Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 80.40 | -0.13 | -0.16% | 80.40 | 80.40 | 80.40 | 23,299 |
| May 09 2024 | 80.525 | 0.75 | 0.94% | 80.525 | 80.525 | 80.525 | 438,820 |
| May 08 2024 | 79.775 | 1.68 | 2.14% | 79.775 | 79.775 | 79.775 | 1,289,468 |
| May 07 2024 | 78.10 | 0.65 | 0.84% | 78.10 | 78.10 | 78.10 | 532,500 |
| May 03 2024 | 77.45 | 2.05 | 2.72% | 77.45 | 77.45 | 77.45 | 159,964 |
| May 02 2024 | 75.40 | 0.48 | 0.63% | 75.40 | 75.40 | 75.40 | 61,857 |
| May 01 2024 | 74.925 | 0.00 | 0.00% | 74.925 | 74.925 | 74.925 | 26,768 |
| Apr 30 2024 | 74.925 | -0.60 | -0.79% | 74.925 | 74.925 | 74.925 | 150,057 |
| Apr 29 2024 | 75.525 | 0.65 | 0.87% | 75.525 | 75.525 | 75.525 | 39,862 |
| Apr 26 2024 | 74.875 | 4.35 | 6.17% | 74.875 | 74.875 | 74.875 | 427,802 |
| Apr 25 2024 | 70.525 | -0.25 | -0.35% | 70.525 | 70.525 | 70.525 | 1,402,606 |
| Apr 24 2024 | 70.775 | 0.05 | 0.07% | 70.775 | 70.775 | 70.775 | 1,238,662 |
| Apr 23 2024 | 70.725 | -0.20 | -0.28% | 70.725 | 70.725 | 70.725 | 609,181 |
| Apr 22 2024 | 70.925 | 0.83 | 1.18% | 70.925 | 70.925 | 70.925 | 100,137 |
| Apr 19 2024 | 70.10 | -1.05 | -1.48% | 70.10 | 70.10 | 70.10 | 829,728 |
| Apr 18 2024 | 71.15 | -0.58 | -0.80% | 71.15 | 71.15 | 71.15 | 410,443 |
| Apr 17 2024 | 71.725 | 0.90 | 1.27% | 71.725 | 71.725 | 71.725 | 777,195 |
| Apr 16 2024 | 70.825 | -1.43 | -1.97% | 70.825 | 70.825 | 70.825 | 42,960 |
| Apr 15 2024 | 72.25 | 0.30 | 0.42% | 72.25 | 72.25 | 72.25 | 718,696 |
| Apr 12 2024 | 71.95 | 0.38 | 0.52% | 71.95 | 71.95 | 71.95 | 971,849 |
| Apr 11 2024 | 71.575 | -1.10 | -1.51% | 71.575 | 71.575 | 71.575 | 1,935,016 |
| Apr 10 2024 | 72.675 | -1.45 | -1.96% | 72.675 | 72.675 | 72.675 | 934,352 |
| Apr 09 2024 | 74.125 | -0.40 | -0.54% | 74.125 | 74.125 | 74.125 | 635,429 |
| Apr 08 2024 | 74.525 | 1.80 | 2.48% | 74.525 | 74.525 | 74.525 | 85,390 |
| Apr 05 2024 | 72.725 | -1.48 | -1.99% | 72.725 | 72.725 | 72.725 | 3,483,510 |
| Apr 04 2024 | 74.20 | 1.58 | 2.17% | 74.20 | 74.20 | 74.20 | 163,784 |
| Apr 03 2024 | 72.625 | 1.05 | 1.47% | 72.625 | 72.625 | 72.625 | 94,455 |
| Apr 02 2024 | 71.575 | -0.63 | -0.87% | 71.575 | 71.575 | 71.575 | 906,758 |
| Mar 28 2024 | 72.20 | 0.80 | 1.12% | 72.20 | 72.20 | 72.20 | 436,901 |
| Mar 27 2024 | 71.40 | 0.90 | 1.28% | 71.40 | 71.40 | 71.40 | 466,798 |
| Mar 26 2024 | 70.50 | 0.70 | 1.00% | 70.50 | 70.50 | 70.50 | 1,071,080 |
| Mar 25 2024 | 69.80 | -1.40 | -1.97% | 69.80 | 69.80 | 69.80 | 762,848 |
| Mar 22 2024 | 71.20 | 0.90 | 1.28% | 71.20 | 71.20 | 71.20 | 269,572 |
| Mar 21 2024 | 70.30 | 0.20 | 0.29% | 70.30 | 70.30 | 70.30 | 383,246 |
| Mar 20 2024 | 70.10 | 0.20 | 0.29% | 70.10 | 70.10 | 70.10 | 44,520 |
| Mar 19 2024 | 69.90 | 0.10 | 0.14% | 69.90 | 69.90 | 69.90 | 232,320 |
| Mar 18 2024 | 69.80 | 3.00 | 4.49% | 69.80 | 69.80 | 69.80 | 408,412 |
| Mar 15 2024 | 66.80 | -3.00 | -4.30% | 72.40 | 73.20 | 66.80 | 1,284,396 |
| Mar 14 2024 | 69.80 | 0.20 | 0.29% | 69.80 | 69.80 | 69.80 | 199,081 |
| Mar 13 2024 | 69.60 | 0.60 | 0.87% | 69.60 | 69.60 | 69.60 | 340,806 |
| Mar 12 2024 | 69.00 | 1.30 | 1.92% | 69.00 | 69.00 | 69.00 | 564,928 |
| Mar 11 2024 | 67.70 | -1.40 | -2.03% | 67.70 | 67.70 | 67.70 | 99,493 |
| Mar 08 2024 | 69.10 | 0.40 | 0.58% | 69.10 | 69.10 | 69.10 | 373,788 |
| Mar 07 2024 | 68.70 | 0.90 | 1.33% | 68.70 | 68.70 | 68.70 | 274,170 |
| Mar 06 2024 | 67.80 | -0.50 | -0.73% | 67.80 | 67.80 | 67.80 | 271,724 |
| Mar 05 2024 | 68.30 | -0.70 | -1.01% | 68.30 | 68.30 | 68.30 | 140,654 |
| Mar 04 2024 | 69.00 | 0.70 | 1.02% | 69.00 | 69.00 | 69.00 | 62,867 |
| Mar 01 2024 | 68.30 | -3.00 | -4.21% | 68.30 | 68.30 | 68.30 | 452,606 |
| Feb 29 2024 | 71.30 | 0.20 | 0.28% | 74.60 | 74.80 | 68.00 | 85,097 |
| Feb 28 2024 | 71.10 | 1.30 | 1.86% | 71.10 | 71.10 | 71.10 | 150,979 |
| Feb 27 2024 | 69.80 | -0.70 | -0.99% | 69.80 | 69.80 | 69.80 | 259,757 |
| Feb 26 2024 | 70.50 | 0.90 | 1.29% | 70.50 | 70.50 | 70.50 | 89,243 |
| Feb 23 2024 | 69.60 | 0.80 | 1.16% | 69.60 | 69.60 | 69.60 | 176,493 |
| Feb 22 2024 | 68.80 | 0.80 | 1.18% | 68.80 | 68.80 | 68.80 | 225,000 |
| Feb 21 2024 | 68.00 | -0.40 | -0.58% | 68.00 | 68.00 | 68.00 | 313,811 |
| Feb 20 2024 | 68.40 | 0.10 | 0.15% | 68.40 | 68.40 | 68.40 | 2,835,199 |
| Feb 19 2024 | 68.30 | -1.30 | -1.87% | 68.30 | 68.30 | 68.30 | 84,913 |
| Feb 16 2024 | 69.60 | 0.40 | 0.58% | 69.60 | 69.60 | 69.60 | 109,047 |
| Feb 15 2024 | 69.20 | 1.20 | 1.76% | 69.20 | 69.20 | 69.20 | 143,028 |
| Feb 14 2024 | 68.00 | 0.50 | 0.74% | 68.00 | 68.00 | 68.00 | 74,150 |
| Feb 13 2024 | 67.50 | -0.70 | -1.03% | 67.50 | 67.50 | 67.50 | 291,200 |
