Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 399.785 | -28.78 | -6.72% | 399.785 | 399.785 | 399.785 | 0 |
| Jul 17 2024 | 428.565 | 17.71 | 4.31% | 428.565 | 428.565 | 428.565 | 0 |
| Jul 16 2024 | 410.86 | 2.97 | 0.73% | 401.70 | 418.22 | 395.49 | 83 |
| Jul 15 2024 | 407.89 | 38.58 | 10.45% | 411.50 | 411.50 | 406.5625 | 4 |
| Jul 12 2024 | 369.31 | -6.01 | -1.60% | 369.31 | 369.31 | 369.31 | 32 |
| Jul 11 2024 | 375.315 | 3.38 | 0.91% | 375.315 | 375.315 | 375.315 | 70 |
| Jul 10 2024 | 371.94 | -6.33 | -1.67% | 382.23 | 398.63 | 366.775 | 597 |
| Jul 09 2024 | 378.265 | -0.25 | -0.06% | 378.265 | 378.265 | 378.265 | 0 |
| Jul 08 2024 | 378.51 | 2.97 | 0.79% | 376.67 | 378.51 | 376.67 | 13 |
| Jul 05 2024 | 375.535 | 1.03 | 0.28% | 361.96 | 390.915 | 349.2325 | 1,054 |
| Jul 04 2024 | 374.5025 | -9.27 | -2.42% | 374.5025 | 374.5025 | 374.5025 | 6 |
| Jul 03 2024 | 383.775 | -12.65 | -3.19% | 387.06 | 387.06 | 381.155 | 1 |
| Jul 02 2024 | 396.425 | -3.25 | -0.81% | 400.45 | 418.995 | 394.74 | 28 |
| Jul 01 2024 | 399.67 | 17.81 | 4.66% | 399.67 | 399.67 | 399.67 | 578 |
| Jun 28 2024 | 381.86 | 2.09 | 0.55% | 381.86 | 381.86 | 381.86 | 0 |
| Jun 27 2024 | 379.77 | 0.67 | 0.18% | 369.615 | 406.57 | 357.4125 | 57 |
| Jun 26 2024 | 379.095 | 0.06 | 0.01% | 381.56 | 386.46 | 377.4725 | 2 |
| Jun 25 2024 | 379.04 | 5.96 | 1.60% | 372.40 | 402.95 | 366.43 | 161 |
| Jun 24 2024 | 373.08 | -17.04 | -4.37% | 379.56 | 400.55 | 359.0625 | 112 |
| Jun 21 2024 | 390.12 | -19.56 | -4.77% | 388.33 | 406.32 | 384.425 | 1 |
| Jun 20 2024 | 409.675 | -0.54 | -0.13% | 414.905 | 425.9375 | 395.4525 | 295 |
| Jun 19 2024 | 410.215 | 0.00 | 0.00% | 410.215 | 410.215 | 410.215 | 0 |
| Jun 18 2024 | 410.215 | -1.18 | -0.29% | 413.60 | 417.795 | 396.66 | 3,192 |
| Jun 17 2024 | 411.39 | -9.98 | -2.37% | 411.39 | 411.39 | 411.39 | 0 |
| Jun 14 2024 | 421.37 | 1.05 | 0.25% | 421.37 | 421.37 | 421.37 | 0 |
| Jun 13 2024 | 420.325 | -19.60 | -4.45% | 420.325 | 420.325 | 420.325 | 250 |
| Jun 12 2024 | 439.92 | 25.42 | 6.13% | 439.92 | 439.92 | 439.92 | 1,448 |
| Jun 11 2024 | 414.505 | -13.41 | -3.13% | 416.16 | 418.5075 | 405.675 | 4 |
| Jun 10 2024 | 427.915 | -18.38 | -4.12% | 427.915 | 427.915 | 427.915 | 0 |
| Jun 07 2024 | 446.29 | 4.15 | 0.94% | 435.93 | 463.57 | 429.1725 | 16 |
| Jun 06 2024 | 442.14 | 17.27 | 4.06% | 442.14 | 442.14 | 442.14 | 16 |
| Jun 05 2024 | 424.875 | 15.78 | 3.86% | 423.26 | 430.745 | 412.145 | 6 |
| Jun 04 2024 | 409.10 | 16.92 | 4.31% | 409.10 | 409.10 | 409.10 | 0 |
| Jun 03 2024 | 392.18 | 3.53 | 0.91% | 392.18 | 392.18 | 392.18 | 0 |
| May 31 2024 | 388.655 | -18.11 | -4.45% | 388.655 | 388.655 | 388.655 | 0 |
| May 30 2024 | 406.76 | 1.53 | 0.38% | 406.76 | 406.76 | 406.76 | 0 |
| May 29 2024 | 405.23 | -6.40 | -1.55% | 405.23 | 405.23 | 405.23 | 0 |
| May 28 2024 | 411.63 | 8.15 | 2.02% | 411.63 | 411.63 | 411.63 | 0 |
| May 24 2024 | 403.48 | 13.92 | 3.57% | 403.48 | 403.48 | 403.48 | 831 |
| May 23 2024 | 389.56 | -6.20 | -1.57% | 383.215 | 395.45 | 374.405 | 1,300 |
| May 22 2024 | 395.76 | 13.03 | 3.40% | 383.88 | 401.71 | 379.8125 | 1 |
| May 21 2024 | 382.735 | 22.54 | 6.26% | 387.925 | 408.0075 | 378.725 | 43 |
| May 20 2024 | 360.195 | -0.33 | -0.09% | 351.51 | 368.7375 | 350.935 | 70 |
| May 17 2024 | 360.525 | 3.61 | 1.01% | 347.985 | 363.1525 | 343.915 | 603 |
| May 16 2024 | 356.91 | -12.92 | -3.49% | 379.08 | 390.555 | 350.24 | 189 |
| May 15 2024 | 369.825 | 12.65 | 3.54% | 369.825 | 369.825 | 369.825 | 0 |
| May 14 2024 | 357.18 | 4.83 | 1.37% | 354.06 | 363.93 | 347.7525 | 4 |
| May 13 2024 | 352.35 | -6.15 | -1.72% | 352.35 | 352.35 | 352.35 | 0 |
| May 10 2024 | 358.50 | -14.74 | -3.95% | 358.50 | 358.50 | 358.50 | 175 |
| May 09 2024 | 373.24 | 0.01 | 0.00% | 373.24 | 373.24 | 373.24 | 25 |
| May 08 2024 | 373.225 | -12.86 | -3.33% | 364.54 | 375.785 | 364.105 | 113 |
| May 07 2024 | 386.085 | 6.64 | 1.75% | 386.085 | 386.085 | 386.085 | 0 |
| May 03 2024 | 379.44 | -9.94 | -2.55% | 395.00 | 401.525 | 371.975 | 452 |
| May 02 2024 | 389.375 | 37.91 | 10.78% | 389.375 | 389.375 | 389.375 | 0 |
| May 01 2024 | 351.47 | -15.48 | -4.22% | 342.59 | 361.26 | 335.25 | 13,598 |
| Apr 30 2024 | 366.95 | -29.94 | -7.54% | 381.83 | 391.53 | 357.145 | 201 |
| Apr 29 2024 | 396.885 | -0.76 | -0.19% | 396.885 | 396.885 | 396.885 | 0 |
| Apr 26 2024 | 397.64 | 9.97 | 2.57% | 397.64 | 397.64 | 397.64 | 0 |
| Apr 25 2024 | 387.665 | -16.53 | -4.09% | 387.665 | 387.665 | 387.665 | 0 |
| Apr 24 2024 | 404.19 | -8.70 | -2.11% | 404.19 | 404.19 | 404.19 | 0 |
| Apr 23 2024 | 412.885 | 26.50 | 6.86% | 398.51 | 419.145 | 389.03 | 63 |
| Apr 22 2024 | 386.39 | 0.35 | 0.09% | 380.37 | 403.34 | 375.115 | 10 |
