Register for real-time alerts, custom portfolio, and market movers
XCOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.899 | 0.00 | 0.02% | 19.899 | 19.899 | 19.899 | 0 |
| May 30 2024 | 19.895 | 0.04 | 0.20% | 19.895 | 19.895 | 19.895 | 0 |
| May 29 2024 | 19.856 | -0.06 | -0.32% | 19.856 | 19.856 | 19.856 | 51 |
| May 28 2024 | 19.919 | 0.00 | 0.00% | 19.919 | 19.919 | 19.919 | 0 |
| May 24 2024 | 19.919 | 0.02 | 0.09% | 19.919 | 19.919 | 19.919 | 0 |
| May 23 2024 | 19.901 | -0.05 | -0.27% | 19.901 | 19.901 | 19.901 | 180 |
| May 22 2024 | 19.955 | -0.03 | -0.15% | 19.955 | 19.955 | 19.955 | 0 |
| May 21 2024 | 19.9845 | 0.03 | 0.16% | 19.9845 | 19.9845 | 19.9845 | 0 |
| May 20 2024 | 19.952 | -0.02 | -0.11% | 19.952 | 19.952 | 19.952 | 0 |
| May 17 2024 | 19.9745 | -0.04 | -0.22% | 19.9745 | 19.9745 | 19.9745 | 0 |
| May 16 2024 | 20.019 | -0.01 | -0.03% | 20.019 | 20.019 | 20.019 | 0 |
| May 15 2024 | 20.0255 | 0.10 | 0.52% | 20.0255 | 20.0255 | 20.0255 | 0 |
| May 14 2024 | 19.921 | -0.01 | -0.06% | 19.921 | 19.921 | 19.921 | 0 |
| May 13 2024 | 19.933 | 0.01 | 0.06% | 19.933 | 19.933 | 19.933 | 0 |
| May 10 2024 | 19.922 | -0.02 | -0.10% | 19.922 | 19.922 | 19.922 | 0 |
| May 09 2024 | 19.942 | -0.01 | -0.07% | 19.942 | 19.942 | 19.942 | 0 |
| May 08 2024 | 19.956 | -0.03 | -0.15% | 19.956 | 19.956 | 19.956 | 0 |
| May 07 2024 | 19.9865 | 0.08 | 0.39% | 19.9865 | 19.9865 | 19.9865 | 0 |
| May 03 2024 | 19.909 | 0.07 | 0.34% | 19.909 | 19.909 | 19.909 | 0 |
| May 02 2024 | 19.842 | 0.04 | 0.23% | 19.842 | 19.842 | 19.842 | 0 |
| May 01 2024 | 19.797 | -0.01 | -0.06% | 19.797 | 19.797 | 19.797 | 0 |
| Apr 30 2024 | 19.808 | -0.03 | -0.17% | 19.808 | 19.808 | 19.808 | 0 |
| Apr 29 2024 | 19.842 | 0.04 | 0.19% | 19.842 | 19.842 | 19.842 | 0 |
| Apr 26 2024 | 19.805 | 0.05 | 0.24% | 19.805 | 19.805 | 19.805 | 0 |
| Apr 25 2024 | 19.758 | -0.02 | -0.08% | 19.758 | 19.758 | 19.758 | 2 |
| Apr 24 2024 | 19.774 | -0.08 | -0.39% | 19.774 | 19.774 | 19.774 | 0 |
| Apr 23 2024 | 19.852 | 0.01 | 0.06% | 19.852 | 19.852 | 19.852 | 0 |
| Apr 22 2024 | 19.84 | 0.02 | 0.13% | 19.84 | 19.84 | 19.84 | 0 |
| Apr 19 2024 | 19.815 | -0.01 | -0.05% | 19.815 | 19.815 | 19.815 | 0 |
| Apr 18 2024 | 19.824 | 0.00 | 0.01% | 19.824 | 19.824 | 19.824 | 0 |
| Apr 17 2024 | 19.822 | 0.01 | 0.06% | 19.822 | 19.822 | 19.822 | 0 |
| Apr 16 2024 | 19.811 | -0.05 | -0.23% | 19.811 | 19.811 | 19.811 | 0 |
| Apr 15 2024 | 19.856 | -0.07 | -0.35% | 19.856 | 19.856 | 19.856 | 0 |
| Apr 12 2024 | 19.925 | 0.07 | 0.36% | 19.925 | 19.925 | 19.925 | 0 |
| Apr 11 2024 | 19.854 | -0.05 | -0.26% | 19.854 | 19.854 | 19.854 | 0 |
| Apr 10 2024 | 19.905 | -0.07 | -0.36% | 19.905 | 19.905 | 19.905 | 0 |
| Apr 09 2024 | 19.9765 | 0.06 | 0.31% | 19.9765 | 19.9765 | 19.9765 | 0 |
| Apr 08 2024 | 19.914 | -0.03 | -0.15% | 19.914 | 19.914 | 19.914 | 0 |
| Apr 05 2024 | 19.944 | -0.04 | -0.18% | 19.944 | 19.944 | 19.944 | 0 |
| Apr 04 2024 | 19.9805 | 0.03 | 0.15% | 19.9805 | 19.9805 | 19.9805 | 0 |
| Apr 03 2024 | 19.951 | 0.05 | 0.25% | 19.951 | 19.951 | 19.951 | 0 |
| Apr 02 2024 | 19.901 | -0.14 | -0.68% | 19.901 | 19.901 | 19.901 | 0 |
| Mar 28 2024 | 20.0375 | 0.01 | 0.04% | 20.0375 | 20.0375 | 20.0375 | 0 |
| Mar 27 2024 | 20.03 | 0.05 | 0.25% | 20.03 | 20.03 | 20.03 | 0 |
| Mar 26 2024 | 19.981 | 0.01 | 0.03% | 19.981 | 19.981 | 19.981 | 0 |
| Mar 25 2024 | 19.9755 | -0.02 | -0.08% | 19.972 | 19.9755 | 19.972 | 4,736 |
| Mar 22 2024 | 19.992 | 0.06 | 0.32% | 19.992 | 19.992 | 19.992 | 0 |
| Mar 21 2024 | 19.929 | 0.02 | 0.09% | 19.929 | 19.929 | 19.929 | 0 |
| Mar 20 2024 | 19.912 | 0.04 | 0.18% | 19.912 | 19.912 | 19.912 | 0 |
| Mar 19 2024 | 19.877 | 0.00 | 0.02% | 19.877 | 19.877 | 19.877 | 0 |
| Mar 18 2024 | 19.873 | -0.01 | -0.04% | 19.892 | 19.904 | 19.873 | 8,982 |
| Mar 15 2024 | 19.88 | -0.01 | -0.07% | 19.906 | 19.93 | 19.88 | 5,500 |
| Mar 14 2024 | 19.894 | -0.08 | -0.40% | 19.934 | 19.934 | 19.894 | 4,509 |
| Mar 13 2024 | 19.973 | 0.01 | 0.03% | 19.973 | 19.973 | 19.973 | 0 |
| Mar 12 2024 | 19.967 | 0.00 | 0.00% | 19.978 | 19.978 | 19.967 | 4,491 |
| Mar 11 2024 | 19.967 | -0.03 | -0.14% | 19.982 | 19.982 | 19.967 | 4,480 |
| Mar 08 2024 | 19.9945 | 0.06 | 0.32% | 19.9945 | 19.9945 | 19.9945 | 0 |
| Mar 07 2024 | 19.93 | 0.03 | 0.15% | 19.944 | 19.944 | 19.93 | 4,520 |
| Mar 06 2024 | 19.901 | -0.01 | -0.05% | 19.901 | 19.901 | 19.901 | 0 |
| Mar 05 2024 | 19.911 | 0.09 | 0.46% | 19.911 | 19.911 | 19.911 | 0 |
| Mar 04 2024 | 19.82 | 0.03 | 0.17% | 19.82 | 19.82 | 19.82 | 0 |
