Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 32.12 | -0.50 | -1.53% | 32.62 | 33.42 | 32.06 | 9,102 |
| Jun 27 2024 | 32.62 | 0.96 | 3.03% | 31.90 | 33.06 | 31.80 | 12,787 |
| Jun 26 2024 | 31.66 | 0.20 | 0.64% | 31.46 | 31.90 | 31.32 | 4,064 |
| Jun 25 2024 | 31.46 | -0.14 | -0.44% | 31.60 | 31.60 | 31.00 | 5,042 |
| Jun 24 2024 | 31.60 | 0.08 | 0.25% | 31.40 | 31.76 | 31.28 | 2,271 |
| Jun 21 2024 | 31.52 | -0.34 | -1.07% | 31.60 | 32.02 | 31.36 | 4,174 |
| Jun 20 2024 | 31.86 | 1.36 | 4.46% | 30.54 | 31.92 | 30.54 | 3,851 |
| Jun 19 2024 | 30.50 | -0.34 | -1.10% | 30.98 | 30.98 | 30.28 | 5,907 |
| Jun 18 2024 | 30.84 | -0.02 | -0.06% | 30.90 | 31.18 | 30.66 | 5,328 |
| Jun 17 2024 | 30.86 | 0.30 | 0.98% | 30.78 | 31.30 | 30.46 | 5,877 |
| Jun 14 2024 | 30.56 | -0.60 | -1.93% | 31.10 | 31.44 | 30.26 | 5,162 |
| Jun 13 2024 | 31.16 | -1.04 | -3.23% | 32.28 | 32.28 | 30.72 | 9,347 |
| Jun 12 2024 | 32.20 | 0.68 | 2.16% | 31.66 | 32.20 | 31.50 | 13,297 |
| Jun 11 2024 | 31.52 | -0.48 | -1.50% | 31.94 | 32.46 | 31.50 | 22,830 |
| Jun 10 2024 | 32.00 | 2.06 | 6.88% | 31.84 | 32.04 | 31.54 | 8,058 |
| Jun 07 2024 | 29.94 | -0.14 | -0.47% | 29.98 | 30.22 | 29.54 | 5,413 |
| Jun 06 2024 | 30.08 | -1.18 | -3.77% | 30.62 | 30.62 | 29.60 | 15,159 |
| Jun 05 2024 | 31.26 | 0.32 | 1.03% | 31.28 | 31.50 | 30.96 | 10,134 |
| Jun 04 2024 | 30.94 | 0.08 | 0.26% | 31.12 | 31.74 | 30.88 | 10,685 |
| Jun 03 2024 | 30.86 | -0.12 | -0.39% | 31.42 | 31.42 | 30.82 | 7,472 |
| May 31 2024 | 30.98 | 0.24 | 0.78% | 30.44 | 30.98 | 30.00 | 7,143 |
| May 30 2024 | 30.74 | 0.12 | 0.39% | 30.40 | 30.78 | 30.28 | 2,358 |
| May 29 2024 | 30.62 | -0.78 | -2.48% | 31.08 | 31.34 | 30.42 | 6,597 |
| May 28 2024 | 31.40 | -0.44 | -1.38% | 31.56 | 31.82 | 31.10 | 4,653 |
| May 27 2024 | 31.84 | 0.08 | 0.25% | 32.00 | 32.08 | 31.56 | 4,305 |
| May 24 2024 | 31.76 | 0.06 | 0.19% | 31.90 | 31.92 | 31.34 | 3,783 |
| May 23 2024 | 31.70 | -0.24 | -0.75% | 32.30 | 32.36 | 31.70 | 5,688 |
| May 22 2024 | 31.94 | -0.30 | -0.93% | 32.48 | 32.62 | 31.94 | 5,685 |
| May 21 2024 | 32.24 | -0.52 | -1.59% | 32.46 | 32.70 | 32.22 | 2,953 |
| May 20 2024 | 32.76 | 0.44 | 1.36% | 32.62 | 32.80 | 32.34 | 1,392 |
| May 17 2024 | 32.32 | 0.22 | 0.69% | 32.14 | 32.60 | 31.92 | 4,375 |
| May 16 2024 | 32.10 | -0.30 | -0.93% | 32.36 | 32.90 | 31.80 | 18,257 |
| May 15 2024 | 32.40 | 0.94 | 2.99% | 31.46 | 32.80 | 31.46 | 24,162 |
| May 14 2024 | 31.46 | 2.26 | 7.74% | 29.30 | 31.72 | 29.30 | 36,622 |
| May 13 2024 | 29.20 | 0.28 | 0.97% | 29.20 | 29.76 | 28.94 | 8,291 |
| May 10 2024 | 28.92 | -0.60 | -2.03% | 29.14 | 29.50 | 28.92 | 3,755 |
| May 09 2024 | 29.52 | 0.34 | 1.17% | 29.00 | 29.52 | 28.98 | 1,149 |
| May 08 2024 | 29.18 | -1.06 | -3.51% | 30.24 | 30.24 | 28.68 | 13,637 |
| May 07 2024 | 30.24 | -0.22 | -0.72% | 30.18 | 30.36 | 29.66 | 2,581 |
| May 06 2024 | 30.46 | 0.68 | 2.28% | 30.06 | 30.46 | 29.56 | 8,403 |
| May 03 2024 | 29.78 | -0.06 | -0.20% | 29.82 | 30.20 | 29.76 | 3,335 |
| May 02 2024 | 29.84 | 0.40 | 1.36% | 29.42 | 29.84 | 29.16 | 2,226 |
| Apr 30 2024 | 29.44 | -0.44 | -1.47% | 29.54 | 29.54 | 29.16 | 1,707 |
| Apr 29 2024 | 29.88 | 0.72 | 2.47% | 29.50 | 29.88 | 29.30 | 923 |
| Apr 26 2024 | 29.16 | -0.08 | -0.27% | 29.12 | 29.46 | 29.06 | 2,592 |
| Apr 25 2024 | 29.24 | -1.18 | -3.88% | 30.10 | 30.10 | 28.90 | 4,185 |
| Apr 24 2024 | 30.42 | 0.16 | 0.53% | 30.42 | 30.70 | 30.22 | 8,374 |
| Apr 23 2024 | 30.26 | 0.88 | 3.00% | 29.18 | 30.36 | 29.14 | 4,780 |
| Apr 22 2024 | 29.38 | 0.54 | 1.87% | 28.94 | 29.42 | 28.80 | 4,673 |
| Apr 19 2024 | 28.84 | -0.18 | -0.62% | 28.52 | 28.98 | 28.44 | 6,588 |
| Apr 18 2024 | 29.02 | -0.40 | -1.36% | 29.50 | 29.52 | 28.50 | 12,100 |
| Apr 17 2024 | 29.42 | -0.62 | -2.06% | 30.20 | 30.20 | 29.40 | 5,107 |
| Apr 16 2024 | 30.04 | -0.40 | -1.31% | 30.22 | 30.36 | 29.80 | 7,880 |
| Apr 15 2024 | 30.44 | 0.68 | 2.28% | 30.36 | 30.92 | 29.60 | 18,255 |
| Apr 12 2024 | 29.76 | -0.18 | -0.60% | 29.70 | 30.32 | 29.70 | 11,419 |
| Apr 11 2024 | 29.94 | -0.24 | -0.80% | 30.24 | 30.26 | 29.16 | 5,066 |
| Apr 10 2024 | 30.18 | 0.64 | 2.17% | 29.84 | 30.34 | 29.52 | 16,994 |
| Apr 09 2024 | 29.54 | -0.32 | -1.07% | 29.68 | 29.88 | 29.50 | 5,389 |
| Apr 08 2024 | 29.86 | -0.28 | -0.93% | 30.14 | 30.36 | 29.30 | 11,094 |
| Apr 05 2024 | 30.14 | 0.04 | 0.13% | 30.10 | 30.54 | 29.70 | 12,288 |
| Apr 04 2024 | 30.10 | 0.52 | 1.76% | 29.46 | 30.86 | 29.38 | 23,154 |
| Apr 03 2024 | 29.58 | 1.60 | 5.72% | 27.92 | 29.82 | 27.92 | 18,439 |
| Apr 02 2024 | 27.98 | 0.38 | 1.38% | 27.94 | 29.00 | 27.64 | 24,488 |
