COWS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 16 2024 | 28.94 | 0.09 | 0.31% | 29.05 | 29.05 | 28.815 | 4,663 |
Aug 15 2024 | 28.85 | 0.47 | 1.66% | 28.79 | 28.98 | 28.77 | 884 |
Aug 14 2024 | 28.38 | -0.04 | -0.14% | 28.60 | 28.60 | 28.33 | 3,887 |
Aug 13 2024 | 28.42 | 0.34 | 1.21% | 28.13 | 28.42 | 28.13 | 1,423 |
Aug 12 2024 | 28.08 | -0.16 | -0.57% | 28.54 | 28.54 | 28.0799 | 6,538 |
Aug 09 2024 | 28.2399 | 0.18 | 0.64% | 28.21 | 28.27 | 28.12 | 5,748 |
Aug 08 2024 | 28.06 | 0.54 | 1.96% | 27.71 | 28.06 | 27.71 | 2,378 |
Aug 07 2024 | 27.52 | -0.11 | -0.40% | 28.10 | 28.10 | 27.52 | 4,460 |
Aug 06 2024 | 27.63 | 0.21 | 0.77% | 27.52 | 27.80 | 27.50 | 1,797 |
Aug 05 2024 | 27.42 | -0.68 | -2.43% | 27.11 | 27.5801 | 27.10 | 3,589 |
Aug 02 2024 | 28.1041 | -0.82 | -2.84% | 28.41 | 28.41 | 27.94 | 7,717 |
Aug 01 2024 | 28.9247 | -0.82 | -2.75% | 29.86 | 29.86 | 28.7799 | 7,566 |
Jul 31 2024 | 29.7436 | 0.22 | 0.75% | 29.97 | 29.97 | 29.6426 | 6,817 |
Jul 30 2024 | 29.523 | 0.31 | 1.07% | 29.41 | 29.58 | 29.34 | 1,621 |
Jul 29 2024 | 29.21 | 0.00 | 0.00% | 29.28 | 29.3887 | 29.1699 | 6,351 |
Jul 26 2024 | 29.2096 | 0.40 | 1.38% | 29.15 | 29.2701 | 29.07 | 6,642 |
Jul 25 2024 | 28.811 | 0.42 | 1.48% | 28.44 | 28.9894 | 28.44 | 6,348 |
Jul 24 2024 | 28.39 | -0.35 | -1.21% | 28.59 | 28.71 | 28.39 | 3,961 |
Jul 23 2024 | 28.7368 | -0.16 | -0.56% | 28.83 | 28.83 | 28.66 | 15,987 |
Jul 22 2024 | 28.90 | 0.05 | 0.17% | 28.90 | 28.93 | 28.782 | 1,296 |
Jul 19 2024 | 28.85 | -0.27 | -0.92% | 28.94 | 28.94 | 28.83 | 829 |
Jul 18 2024 | 29.118 | -0.30 | -1.03% | 29.36 | 29.67 | 29.06 | 18,064 |
Jul 17 2024 | 29.42 | -0.13 | -0.44% | 29.50 | 29.6579 | 29.37 | 11,166 |
Jul 16 2024 | 29.5497 | 0.72 | 2.50% | 28.96 | 29.5497 | 28.96 | 6,801 |
Jul 15 2024 | 28.83 | 0.10 | 0.35% | 28.82 | 28.99 | 28.67 | 2,209 |
Jul 12 2024 | 28.7287 | 0.24 | 0.84% | 28.64 | 28.80 | 28.64 | 4,798 |
Jul 11 2024 | 28.49 | 0.68 | 2.44% | 27.90 | 28.51 | 27.90 | 6,608 |
Jul 10 2024 | 27.8105 | 0.22 | 0.80% | 27.69 | 27.8105 | 27.6013 | 1,172 |
Jul 09 2024 | 27.59 | -0.14 | -0.50% | 27.75 | 27.80 | 27.59 | 4,052 |
Jul 08 2024 | 27.73 | 0.06 | 0.22% | 27.63 | 27.805 | 27.63 | 3,364 |
Jul 05 2024 | 27.6678 | -0.21 | -0.76% | 27.92 | 27.92 | 27.6001 | 4,744 |
Jul 03 2024 | 27.88 | 0.05 | 0.20% | 27.88 | 28.06 | 27.88 | 805 |
Jul 02 2024 | 27.825 | -0.02 | -0.05% | 27.92 | 27.92 | 27.82 | 1,524 |
Jul 01 2024 | 27.84 | -0.14 | -0.51% | 28.09 | 28.28 | 27.821 | 2,623 |
Jun 28 2024 | 27.9841 | 0.00 | 0.00% | 27.9841 | 27.9841 | 27.9841 | 0 |
Jun 27 2024 | 27.9841 | -0.17 | -0.59% | 28.28 | 28.28 | 27.9477 | 1,188 |
Jun 26 2024 | 28.15 | -0.13 | -0.46% | 28.2744 | 28.2744 | 28.08 | 2,249 |
Jun 25 2024 | 28.281 | -0.23 | -0.82% | 28.50 | 28.50 | 28.18 | 3,975 |
Jun 24 2024 | 28.515 | 0.28 | 0.97% | 28.30 | 28.61 | 28.30 | 8,543 |
Jun 21 2024 | 28.24 | 0.08 | 0.28% | 28.34 | 28.34 | 28.19 | 3,434 |
Jun 20 2024 | 28.1602 | 0.09 | 0.32% | 28.07 | 28.23 | 28.07 | 2,388 |
Jun 18 2024 | 28.07 | 0.16 | 0.57% | 28.14 | 28.14 | 27.98 | 7,047 |
Jun 17 2024 | 27.9106 | 0.20 | 0.72% | 27.61 | 27.9106 | 27.59 | 2,415 |
Jun 14 2024 | 27.7102 | -0.38 | -1.35% | 27.88 | 27.88 | 27.61 | 5,725 |
Jun 13 2024 | 28.09 | -0.27 | -0.95% | 28.29 | 28.29 | 28.00 | 2,111 |
Jun 12 2024 | 28.36 | 0.09 | 0.32% | 28.81 | 28.81 | 28.30 | 3,963 |
Jun 11 2024 | 28.27 | -0.09 | -0.32% | 28.28 | 28.28 | 28.17 | 3,778 |
Jun 10 2024 | 28.36 | 0.18 | 0.64% | 28.11 | 28.36 | 28.11 | 4,655 |
Jun 07 2024 | 28.18 | -0.14 | -0.49% | 28.11 | 28.37 | 28.11 | 1,181 |
Jun 06 2024 | 28.32 | -0.09 | -0.32% | 28.22 | 28.4891 | 28.22 | 4,586 |
Jun 05 2024 | 28.41 | 0.15 | 0.53% | 28.39 | 28.427 | 28.1501 | 2,823 |
Jun 04 2024 | 28.26 | -0.37 | -1.30% | 28.68 | 28.68 | 28.24 | 4,489 |
Jun 03 2024 | 28.6313 | -0.37 | -1.27% | 29.19 | 29.19 | 28.5305 | 3,301 |
May 31 2024 | 29.00 | 0.46 | 1.61% | 28.51 | 29.00 | 28.51 | 1,221 |
May 30 2024 | 28.54 | 0.22 | 0.79% | 28.47 | 28.54 | 28.28 | 1,571 |
May 29 2024 | 28.3166 | -0.35 | -1.23% | 28.65 | 28.65 | 28.302 | 2,754 |
May 28 2024 | 28.67 | -0.03 | -0.10% | 28.68 | 28.84 | 28.6139 | 1,077 |
May 24 2024 | 28.70 | 0.23 | 0.79% | 28.64 | 28.73 | 28.54 | 1,861 |
May 23 2024 | 28.4737 | -0.32 | -1.10% | 28.88 | 28.88 | 28.42 | 3,403 |
May 22 2024 | 28.79 | -0.15 | -0.52% | 28.91 | 28.91 | 28.79 | 833 |
May 21 2024 | 28.94 | -0.06 | -0.21% | 29.00 | 29.00 | 28.86 | 3,822 |
May 20 2024 | 29.00 | -0.02 | -0.07% | 29.09 | 29.0998 | 28.97 | 9,561 |