Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 528.26 | -9.83 | -1.83% | 528.26 | 528.26 | 528.26 | 0 |
| Dec 17 2024 | 538.085 | -15.16 | -2.74% | 548.11 | 569.50 | 512.585 | 5 |
| Dec 16 2024 | 553.245 | 15.91 | 2.96% | 553.245 | 553.245 | 553.245 | 5 |
| Dec 13 2024 | 537.335 | -2.52 | -0.47% | 533.63 | 561.10 | 517.785 | 301 |
| Dec 12 2024 | 539.855 | 0.94 | 0.17% | 539.855 | 539.855 | 539.855 | 213 |
| Dec 11 2024 | 538.915 | 19.17 | 3.69% | 524.99 | 563.095 | 511.585 | 6,164 |
| Dec 10 2024 | 519.75 | -16.95 | -3.16% | 542.10 | 561.665 | 508.705 | 1,847 |
| Dec 09 2024 | 536.70 | -33.53 | -5.88% | 572.84 | 596.71 | 518.38 | 2,649 |
| Dec 06 2024 | 570.225 | 1.40 | 0.25% | 554.60 | 586.805 | 535.45 | 2,345 |
| Dec 05 2024 | 568.825 | 34.78 | 6.51% | 595.24 | 611.615 | 551.915 | 2,984 |
| Dec 04 2024 | 534.045 | 0.50 | 0.09% | 541.06 | 572.17 | 520.60 | 1,992 |
| Dec 03 2024 | 533.54 | 0.19 | 0.04% | 523.26 | 556.375 | 492.185 | 207 |
| Dec 02 2024 | 533.35 | -1.13 | -0.21% | 539.06 | 549.365 | 496.04 | 3,893 |
| Nov 29 2024 | 534.475 | 7.75 | 1.47% | 539.28 | 557.085 | 508.755 | 6 |
| Nov 28 2024 | 526.73 | 10.89 | 2.11% | 527.11 | 544.6025 | 497.0425 | 745 |
| Nov 27 2024 | 515.84 | -11.49 | -2.18% | 515.84 | 515.84 | 515.84 | 770 |
| Nov 26 2024 | 527.33 | -21.67 | -3.95% | 523.90 | 550.59 | 495.80 | 478 |
| Nov 25 2024 | 549.00 | 10.99 | 2.04% | 549.00 | 549.00 | 549.00 | 21 |
| Nov 22 2024 | 538.015 | 3.54 | 0.66% | 538.015 | 538.015 | 538.015 | 584 |
| Nov 21 2024 | 534.475 | 6.24 | 1.18% | 569.47 | 589.525 | 492.88 | 3,390 |
| Nov 20 2024 | 528.235 | -25.21 | -4.55% | 549.82 | 575.9625 | 528.235 | 12,433 |
| Nov 19 2024 | 553.44 | 8.07 | 1.48% | 553.44 | 553.44 | 553.44 | 12,567 |
| Nov 18 2024 | 545.375 | 36.51 | 7.17% | 514.62 | 561.01 | 486.315 | 3,383 |
| Nov 15 2024 | 508.87 | 19.87 | 4.06% | 486.73 | 523.775 | 459.04 | 9,573 |
| Nov 14 2024 | 489.00 | -49.79 | -9.24% | 490.48 | 512.335 | 459.915 | 4,087 |
| Nov 13 2024 | 538.795 | 4.84 | 0.91% | 545.85 | 559.87 | 520.625 | 2,916 |
| Nov 12 2024 | 533.95 | -8.17 | -1.51% | 584.74 | 601.9775 | 510.08 | 2,141 |
| Nov 11 2024 | 542.12 | 84.75 | 18.53% | 537.64 | 556.885 | 489.37 | 20,058 |
| Nov 08 2024 | 457.37 | 23.43 | 5.40% | 430.40 | 472.725 | 412.085 | 16,330 |
| Nov 07 2024 | 433.945 | 29.37 | 7.26% | 412.51 | 446.03 | 395.465 | 12,448 |
| Nov 06 2024 | 404.575 | 76.80 | 23.43% | 371.95 | 417.095 | 353.29 | 5,970 |
| Nov 05 2024 | 327.775 | 28.95 | 9.69% | 311.69 | 342.445 | 296.9525 | 1,578 |
| Nov 04 2024 | 298.82 | -16.40 | -5.20% | 304.83 | 320.90 | 284.89 | 4,657 |
| Nov 01 2024 | 315.22 | -50.87 | -13.89% | 305.01 | 336.8125 | 288.82 | 8,959 |
| Oct 31 2024 | 366.085 | 0.00 | 0.00% | 366.085 | 366.085 | 366.085 | 2,765 |
| Oct 30 2024 | 366.085 | -6.23 | -1.67% | 366.085 | 366.085 | 366.085 | 15,009 |
| Oct 29 2024 | 372.315 | 12.06 | 3.35% | 369.92 | 389.905 | 351.85 | 9,468 |
| Oct 28 2024 | 360.255 | 4.20 | 1.18% | 353.04 | 377.05 | 338.93 | 22,340 |
| Oct 25 2024 | 356.055 | 10.45 | 3.02% | 348.04 | 372.105 | 333.77 | 65 |
| Oct 24 2024 | 345.605 | 6.13 | 1.81% | 343.48 | 367.60 | 328.41 | 92 |
| Oct 23 2024 | 339.475 | -19.27 | -5.37% | 339.475 | 339.475 | 339.475 | 34 |
| Oct 22 2024 | 358.74 | 7.07 | 2.01% | 353.40 | 376.855 | 337.08 | 128 |
| Oct 21 2024 | 351.675 | -10.82 | -2.98% | 374.08 | 388.57 | 338.50 | 97 |
| Oct 18 2024 | 362.495 | 14.64 | 4.21% | 362.495 | 362.495 | 362.495 | 0 |
| Oct 17 2024 | 347.86 | -1.33 | -0.38% | 352.51 | 368.145 | 325.5225 | 810 |
| Oct 16 2024 | 349.19 | 23.61 | 7.25% | 336.22 | 362.355 | 320.80 | 24,419 |
| Oct 15 2024 | 325.585 | 3.35 | 1.04% | 326.52 | 354.41 | 303.71 | 1,444 |
| Oct 14 2024 | 322.23 | 29.28 | 9.99% | 304.77 | 335.015 | 287.42 | 130 |
| Oct 11 2024 | 292.95 | 18.52 | 6.75% | 273.85 | 305.795 | 271.02 | 577 |
| Oct 10 2024 | 274.43 | -14.31 | -4.95% | 274.43 | 274.43 | 274.43 | 0 |
| Oct 09 2024 | 288.735 | 10.40 | 3.73% | 288.735 | 288.735 | 288.735 | 0 |
| Oct 08 2024 | 278.34 | -7.93 | -2.77% | 277.70 | 296.285 | 262.53 | 38 |
| Oct 07 2024 | 286.265 | 9.69 | 3.50% | 286.265 | 286.265 | 286.265 | 0 |
| Oct 04 2024 | 276.58 | 3.84 | 1.41% | 276.58 | 276.58 | 276.58 | 0 |
| Oct 03 2024 | 272.74 | 2.00 | 0.74% | 277.515 | 289.855 | 257.065 | 50 |
| Oct 02 2024 | 270.745 | 0.00 | 0.00% | 270.745 | 270.745 | 270.745 | 0 |
| Oct 01 2024 | 270.745 | -25.78 | -8.70% | 294.77 | 309.845 | 255.815 | 80 |
| Sep 30 2024 | 296.53 | -7.15 | -2.35% | 296.53 | 296.53 | 296.53 | 0 |
| Sep 27 2024 | 303.68 | 12.25 | 4.20% | 303.68 | 303.68 | 303.68 | 0 |
| Sep 26 2024 | 291.435 | 16.29 | 5.92% | 291.435 | 291.435 | 291.435 | 80 |
| Sep 25 2024 | 275.145 | 1.64 | 0.60% | 275.145 | 275.145 | 275.145 | 0 |
| Sep 24 2024 | 273.50 | -6.21 | -2.22% | 278.57 | 293.885 | 255.96 | 404 |
| Sep 23 2024 | 279.715 | 5.17 | 1.88% | 279.715 | 279.715 | 279.715 | 0 |
| Sep 20 2024 | 274.54 | -13.70 | -4.75% | 278.52 | 293.24 | 260.915 | 4,838 |
