Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 5.415 | -0.06 | -1.10% | 5.475 | 5.475 | 5.405 | 155,200 |
| Aug 15 2024 | 5.475 | 0.01 | 0.27% | 5.485 | 5.49 | 5.435 | 66,684 |
| Aug 14 2024 | 5.46 | 0.04 | 0.65% | 5.47 | 5.47 | 5.41 | 168,013 |
| Aug 13 2024 | 5.425 | 0.06 | 1.12% | 5.405 | 5.44 | 5.37 | 47,218 |
| Aug 12 2024 | 5.365 | -0.05 | -0.92% | 5.445 | 5.445 | 5.365 | 38,117 |
| Aug 09 2024 | 5.415 | 0.05 | 1.03% | 5.395 | 5.485 | 5.38 | 82,532 |
| Aug 08 2024 | 5.36 | -0.05 | -0.92% | 5.315 | 5.36 | 5.245 | 58,210 |
| Aug 07 2024 | 5.41 | 0.15 | 2.85% | 5.295 | 5.41 | 5.295 | 86,028 |
| Aug 06 2024 | 5.26 | 0.07 | 1.35% | 5.15 | 5.29 | 5.15 | 89,762 |
| Aug 05 2024 | 5.19 | -0.20 | -3.71% | 5.19 | 5.255 | 5.075 | 88,246 |
| Aug 02 2024 | 5.39 | -0.01 | -0.09% | 5.315 | 5.42 | 5.28 | 94,934 |
| Aug 01 2024 | 5.395 | 0.01 | 0.19% | 5.34 | 5.465 | 5.31 | 147,585 |
| Jul 31 2024 | 5.385 | 0.12 | 2.18% | 5.42 | 5.475 | 5.36 | 57,311 |
| Jul 30 2024 | 5.27 | 0.07 | 1.44% | 5.265 | 5.29 | 5.22 | 77,085 |
| Jul 29 2024 | 5.195 | 0.00 | 0.00% | 5.23 | 5.265 | 5.185 | 149,768 |
| Jul 26 2024 | 5.195 | 0.04 | 0.87% | 5.145 | 5.22 | 5.13 | 194,058 |
| Jul 25 2024 | 5.15 | 0.01 | 0.10% | 5.105 | 5.16 | 5.055 | 169,973 |
| Jul 24 2024 | 5.145 | -0.05 | -0.87% | 5.155 | 5.175 | 5.14 | 92,897 |
| Jul 23 2024 | 5.19 | -0.07 | -1.33% | 5.265 | 5.265 | 5.145 | 180,620 |
| Jul 22 2024 | 5.26 | -0.01 | -0.19% | 5.3275 | 5.355 | 5.25 | 148,763 |
| Jul 19 2024 | 5.27 | -0.07 | -1.22% | 5.3175 | 5.34 | 5.255 | 88,902 |
| Jul 18 2024 | 5.335 | -0.05 | -0.93% | 5.405 | 5.415 | 5.335 | 65,066 |
| Jul 17 2024 | 5.385 | -0.05 | -0.83% | 5.415 | 5.435 | 5.365 | 133,915 |
| Jul 16 2024 | 5.43 | -0.08 | -1.45% | 5.46 | 5.495 | 5.39 | 113,626 |
| Jul 15 2024 | 5.51 | -0.08 | -1.34% | 5.56 | 5.57 | 5.465 | 118,175 |
| Jul 12 2024 | 5.585 | 0.03 | 0.45% | 5.60 | 5.62 | 5.5375 | 76,064 |
| Jul 11 2024 | 5.56 | 0.11 | 2.11% | 5.44 | 5.61 | 5.425 | 85,217 |
| Jul 10 2024 | 5.445 | 0.04 | 0.83% | 5.425 | 5.48 | 5.41 | 80,562 |
| Jul 09 2024 | 5.40 | -0.11 | -1.91% | 5.465 | 5.525 | 5.355 | 113,401 |
| Jul 08 2024 | 5.505 | -0.19 | -3.34% | 5.705 | 5.705 | 5.495 | 97,690 |
| Jul 05 2024 | 5.695 | 0.11 | 1.88% | 5.6375 | 5.695 | 5.615 | 165,473 |
| Jul 04 2024 | 5.59 | 0.01 | 0.27% | 5.61 | 5.61 | 5.53 | 64,582 |
| Jul 03 2024 | 5.575 | 0.09 | 1.73% | 5.52 | 5.575 | 5.48 | 99,063 |
| Jul 02 2024 | 5.48 | -0.03 | -0.45% | 5.455 | 5.50 | 5.455 | 56,546 |
| Jul 01 2024 | 5.505 | 0.08 | 1.38% | 5.635 | 5.64 | 5.505 | 123,417 |
| Jun 28 2024 | 5.43 | -0.01 | -0.18% | 5.455 | 5.505 | 5.41 | 184,640 |
| Jun 27 2024 | 5.44 | 0.03 | 0.55% | 5.425 | 5.44 | 5.40 | 113,924 |
| Jun 26 2024 | 5.41 | -0.06 | -1.10% | 5.49 | 5.53 | 5.39 | 93,856 |
| Jun 25 2024 | 5.47 | -0.09 | -1.53% | 5.565 | 5.565 | 5.465 | 81,808 |
| Jun 24 2024 | 5.555 | 0.02 | 0.45% | 5.565 | 5.57 | 5.49 | 134,463 |
| Jun 21 2024 | 5.53 | -0.18 | -3.15% | 5.685 | 5.70 | 5.515 | 72,451 |
| Jun 20 2024 | 5.71 | 0.12 | 2.06% | 5.63 | 5.71 | 5.625 | 224,195 |
| Jun 19 2024 | 5.595 | -0.46 | -7.52% | 5.77 | 5.81 | 5.57 | 103,890 |
| Jun 18 2024 | 6.05 | 0.09 | 1.60% | 6.00 | 6.07 | 5.965 | 104,155 |
| Jun 17 2024 | 5.955 | -0.06 | -0.92% | 6.055 | 6.13 | 5.94 | 148,487 |
| Jun 14 2024 | 6.01 | -0.16 | -2.51% | 6.16 | 6.165 | 5.975 | 258,884 |
| Jun 13 2024 | 6.165 | -0.07 | -1.12% | 6.16 | 6.265 | 6.15 | 209,517 |
| Jun 12 2024 | 6.235 | 0.20 | 3.23% | 6.04 | 6.27 | 6.035 | 136,370 |
| Jun 11 2024 | 6.04 | -0.14 | -2.19% | 6.13 | 6.16 | 6.04 | 251,061 |
| Jun 10 2024 | 6.175 | -0.09 | -1.44% | 6.19 | 6.21 | 6.17 | 217,558 |
| Jun 07 2024 | 6.265 | -0.15 | -2.26% | 6.425 | 6.425 | 6.23 | 165,006 |
| Jun 06 2024 | 6.41 | 0.03 | 0.39% | 6.385 | 6.445 | 6.36 | 192,979 |
| Jun 05 2024 | 6.385 | 0.05 | 0.87% | 6.3425 | 6.405 | 6.34 | 96,306 |
| Jun 04 2024 | 6.33 | 0.03 | 0.40% | 6.295 | 6.33 | 6.255 | 71,123 |
| Jun 03 2024 | 6.305 | 0.09 | 1.37% | 6.245 | 6.31 | 6.22 | 86,857 |
| May 31 2024 | 6.22 | -0.02 | -0.24% | 6.21 | 6.245 | 6.17 | 131,674 |
| May 30 2024 | 6.235 | 0.17 | 2.72% | 6.035 | 6.24 | 6.035 | 102,521 |
| May 29 2024 | 6.07 | -0.11 | -1.70% | 6.165 | 6.17 | 6.05 | 38,003 |
| May 28 2024 | 6.175 | 0.04 | 0.73% | 6.145 | 6.2175 | 6.1325 | 48,611 |
| May 27 2024 | 6.13 | 0.05 | 0.82% | 6.09 | 6.155 | 6.085 | 25,284 |
| May 24 2024 | 6.08 | -0.02 | -0.25% | 6.085 | 6.135 | 6.0175 | 63,565 |
| May 23 2024 | 6.095 | -0.08 | -1.30% | 6.165 | 6.20 | 6.095 | 68,119 |
| May 22 2024 | 6.175 | 0.01 | 0.24% | 6.11 | 6.23 | 6.085 | 74,735 |
| May 21 2024 | 6.16 | -0.03 | -0.48% | 6.185 | 6.185 | 6.14 | 122,019 |
| May 20 2024 | 6.19 | -0.01 | -0.16% | 6.205 | 6.25 | 6.165 | 43,047 |
