Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 83.35 | -0.37 | -0.44% | 83.55 | 83.71 | 83.32 | 2,035 |
| Jun 27 2024 | 83.72 | 0.20 | 0.24% | 83.39 | 83.83 | 83.38 | 2,506 |
| Jun 26 2024 | 83.52 | -0.06 | -0.07% | 83.83 | 83.83 | 83.52 | 1,146 |
| Jun 25 2024 | 83.58 | 0.02 | 0.02% | 83.65 | 83.86 | 83.38 | 11,558 |
| Jun 24 2024 | 83.56 | 0.03 | 0.04% | 83.37 | 83.88 | 83.20 | 5,253 |
| Jun 21 2024 | 83.53 | -0.06 | -0.07% | 83.59 | 83.63 | 83.09 | 845 |
| Jun 20 2024 | 83.59 | 0.34 | 0.41% | 83.49 | 83.66 | 83.02 | 4,136 |
| Jun 19 2024 | 83.25 | -0.24 | -0.29% | 83.49 | 83.53 | 83.09 | 3,242 |
| Jun 18 2024 | 83.49 | 0.61 | 0.74% | 84.14 | 84.14 | 82.77 | 6,688 |
| Jun 17 2024 | 82.88 | 0.12 | 0.14% | 83.13 | 83.13 | 82.76 | 5,296 |
| Jun 14 2024 | 82.76 | -0.49 | -0.59% | 83.27 | 83.99 | 82.58 | 2,542 |
| Jun 13 2024 | 83.25 | -0.50 | -0.60% | 83.82 | 83.82 | 83.25 | 3,797 |
| Jun 12 2024 | 83.75 | 0.99 | 1.20% | 83.61 | 83.78 | 83.09 | 3,578 |
| Jun 11 2024 | 82.76 | -0.70 | -0.84% | 83.41 | 83.45 | 82.68 | 3,531 |
| Jun 10 2024 | 83.46 | 0.06 | 0.07% | 83.52 | 83.60 | 83.31 | 2,666 |
| Jun 07 2024 | 83.40 | -0.27 | -0.32% | 83.60 | 83.96 | 83.24 | 1,872 |
| Jun 06 2024 | 83.67 | -0.20 | -0.24% | 83.90 | 83.90 | 83.61 | 3,865 |
| Jun 05 2024 | 83.87 | 0.08 | 0.10% | 83.54 | 84.12 | 83.54 | 2,337 |
| Jun 04 2024 | 83.79 | 0.23 | 0.28% | 83.69 | 83.99 | 83.37 | 1,744 |
| Jun 03 2024 | 83.56 | 0.10 | 0.12% | 83.52 | 83.97 | 83.40 | 4,200 |
| May 31 2024 | 83.46 | 0.04 | 0.05% | 83.20 | 83.90 | 83.20 | 5,374 |
| May 30 2024 | 83.42 | -0.20 | -0.24% | 83.49 | 83.70 | 83.40 | 1,979 |
| May 29 2024 | 83.62 | -0.23 | -0.27% | 83.63 | 83.71 | 83.50 | 1,022 |
| May 28 2024 | 83.85 | 0.05 | 0.06% | 84.00 | 84.01 | 83.77 | 2,082 |
| May 27 2024 | 83.80 | 0.26 | 0.31% | 83.75 | 83.92 | 83.66 | 3,185 |
| May 24 2024 | 83.54 | -0.29 | -0.35% | 83.70 | 83.83 | 83.53 | 2,247 |
| May 23 2024 | 83.83 | -0.11 | -0.13% | 83.92 | 83.94 | 83.56 | 3,305 |
| May 22 2024 | 83.94 | 0.08 | 0.10% | 83.57 | 83.96 | 83.57 | 3,440 |
| May 21 2024 | 83.86 | 0.02 | 0.02% | 83.84 | 84.00 | 83.62 | 1,668 |
| May 20 2024 | 83.84 | -0.11 | -0.13% | 83.94 | 83.94 | 83.75 | 2,045 |
| May 17 2024 | 83.95 | 0.34 | 0.41% | 84.00 | 84.09 | 83.59 | 4,240 |
| May 16 2024 | 83.61 | 0.20 | 0.24% | 83.42 | 83.90 | 83.42 | 1,106 |
| May 15 2024 | 83.41 | 0.07 | 0.08% | 83.22 | 83.79 | 83.20 | 782 |
| May 14 2024 | 83.34 | -0.10 | -0.12% | 83.30 | 83.51 | 83.14 | 1,732 |
| May 13 2024 | 83.44 | -0.06 | -0.07% | 83.36 | 83.56 | 83.29 | 2,240 |
| May 10 2024 | 83.50 | 0.06 | 0.07% | 83.12 | 83.59 | 83.11 | 3,265 |
| May 09 2024 | 83.44 | 0.13 | 0.16% | 83.31 | 83.55 | 83.09 | 889 |
| May 08 2024 | 83.31 | -0.30 | -0.36% | 83.65 | 83.65 | 83.30 | 3,050 |
| May 07 2024 | 83.61 | 0.62 | 0.75% | 83.20 | 83.64 | 83.08 | 26,641 |
| May 06 2024 | 82.99 | 0.24 | 0.29% | 83.10 | 83.10 | 82.64 | 3,627 |
| May 03 2024 | 82.75 | 0.61 | 0.74% | 82.49 | 83.18 | 82.11 | 5,030 |
| May 02 2024 | 82.14 | 0.06 | 0.07% | 82.18 | 82.49 | 81.93 | 2,195 |
| Apr 30 2024 | 82.08 | 0.04 | 0.05% | 82.13 | 82.37 | 82.08 | 1,236 |
| Apr 29 2024 | 82.04 | 0.17 | 0.21% | 81.99 | 82.19 | 81.99 | 1,186 |
| Apr 26 2024 | 81.87 | 0.32 | 0.39% | 81.31 | 81.88 | 81.31 | 13,245 |
| Apr 25 2024 | 81.55 | -0.55 | -0.67% | 82.15 | 82.16 | 81.49 | 1,541 |
| Apr 24 2024 | 82.10 | -0.05 | -0.06% | 81.85 | 82.25 | 81.85 | 5,046 |
| Apr 23 2024 | 82.15 | 0.64 | 0.79% | 81.99 | 82.23 | 81.79 | 3,633 |
| Apr 22 2024 | 81.51 | -0.02 | -0.02% | 81.50 | 81.72 | 81.48 | 3,266 |
| Apr 19 2024 | 81.53 | -0.05 | -0.06% | 81.45 | 81.53 | 81.16 | 3,178 |
| Apr 18 2024 | 81.58 | 0.28 | 0.34% | 81.11 | 81.58 | 81.11 | 3,109 |
| Apr 17 2024 | 81.30 | 0.26 | 0.32% | 81.00 | 81.35 | 80.89 | 2,887 |
| Apr 16 2024 | 81.04 | -0.62 | -0.76% | 81.53 | 81.53 | 80.54 | 48,017 |
| Apr 15 2024 | 81.66 | -0.34 | -0.41% | 82.08 | 82.15 | 81.66 | 3,567 |
| Apr 12 2024 | 82.00 | 0.05 | 0.06% | 81.91 | 82.23 | 81.91 | 2,919 |
| Apr 11 2024 | 81.95 | -0.69 | -0.83% | 82.05 | 82.46 | 81.91 | 28,518 |
| Apr 10 2024 | 82.64 | 0.09 | 0.11% | 82.64 | 82.64 | 82.27 | 1,690 |
| Apr 09 2024 | 82.55 | -0.13 | -0.16% | 83.28 | 83.28 | 82.32 | 1,549 |
| Apr 08 2024 | 82.68 | 0.21 | 0.25% | 82.49 | 82.68 | 82.40 | 1,688 |
| Apr 05 2024 | 82.47 | -0.36 | -0.43% | 82.80 | 82.80 | 82.43 | 2,145 |
| Apr 04 2024 | 82.83 | 0.21 | 0.25% | 82.61 | 82.85 | 82.45 | 4,320 |
| Apr 03 2024 | 82.62 | 0.21 | 0.25% | 82.34 | 82.70 | 82.34 | 2,367 |
| Apr 02 2024 | 82.41 | -0.05 | -0.06% | 82.14 | 82.87 | 82.14 | 1,778 |
| Mar 28 2024 | 82.46 | -0.10 | -0.12% | 82.63 | 82.77 | 82.44 | 2,387 |
