Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.555 | 0.04 | 2.98% | 1.52 | 1.581 | 1.50 | 29,490 |
| Apr 25 2024 | 1.51 | -0.05 | -2.95% | 1.56 | 1.57 | 1.51 | 1,676 |
| Apr 24 2024 | 1.5559 | -0.01 | -0.39% | 1.59 | 1.59 | 1.50 | 3,851 |
| Apr 23 2024 | 1.562 | 0.04 | 2.76% | 1.59 | 1.59 | 1.562 | 741 |
| Apr 22 2024 | 1.52 | -0.01 | -0.65% | 1.49 | 1.57 | 1.49 | 9,707 |
| Apr 19 2024 | 1.5299 | 0.03 | 2.33% | 1.48 | 1.5999 | 1.48 | 7,621 |
| Apr 18 2024 | 1.495 | 0.07 | 4.55% | 1.47 | 1.495 | 1.4601 | 5,074 |
| Apr 17 2024 | 1.43 | -0.03 | -2.05% | 1.43 | 1.5304 | 1.4196 | 8,354 |
| Apr 16 2024 | 1.46 | 0.05 | 3.70% | 1.42 | 1.5211 | 1.35 | 19,163 |
| Apr 15 2024 | 1.4079 | -0.04 | -2.90% | 1.45 | 1.49 | 1.39 | 22,345 |
| Apr 12 2024 | 1.45 | -0.10 | -6.45% | 1.50 | 1.5568 | 1.44 | 13,354 |
| Apr 11 2024 | 1.55 | -0.03 | -1.89% | 1.58 | 1.58 | 1.51 | 7,596 |
| Apr 10 2024 | 1.5799 | 0.03 | 1.93% | 1.57 | 1.5996 | 1.5019 | 9,968 |
| Apr 09 2024 | 1.55 | -0.01 | -0.64% | 1.54 | 1.601 | 1.5184 | 9,631 |
| Apr 08 2024 | 1.56 | -0.04 | -2.19% | 1.65 | 1.67 | 1.521 | 9,127 |
| Apr 05 2024 | 1.595 | 0.13 | 8.50% | 1.50 | 1.63 | 1.43 | 60,052 |
| Apr 04 2024 | 1.47 | 0.04 | 2.52% | 1.45 | 1.5371 | 1.42 | 21,774 |
| Apr 03 2024 | 1.4338 | -0.05 | -3.12% | 1.49 | 1.55 | 1.4244 | 8,258 |
| Apr 02 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.5482 | 1.46 | 9,816 |
| Apr 01 2024 | 1.50 | 0.10 | 7.14% | 1.50 | 1.5516 | 1.40 | 37,778 |
| Mar 28 2024 | 1.40 | -0.10 | -6.67% | 1.53 | 1.74 | 1.40 | 83,047 |
| Mar 27 2024 | 1.50 | 0.01 | 0.73% | 1.48 | 1.515 | 1.455 | 11,754 |
| Mar 26 2024 | 1.4892 | -0.01 | -0.72% | 1.50 | 1.55 | 1.48 | 7,185 |
| Mar 25 2024 | 1.50 | -0.03 | -1.96% | 1.51 | 1.55 | 1.47 | 8,274 |
| Mar 22 2024 | 1.53 | 0.02 | 1.32% | 1.54 | 1.542 | 1.47 | 4,744 |
| Mar 21 2024 | 1.51 | -0.01 | -0.66% | 1.50 | 1.58 | 1.50 | 13,369 |
| Mar 20 2024 | 1.52 | 0.10 | 7.04% | 1.42 | 1.52 | 1.42 | 12,658 |
| Mar 19 2024 | 1.42 | -0.06 | -4.05% | 1.50 | 1.50 | 1.405 | 17,027 |
| Mar 18 2024 | 1.48 | -0.04 | -2.63% | 1.55 | 1.56 | 1.45 | 17,285 |
| Mar 15 2024 | 1.52 | 0.05 | 3.51% | 1.50 | 1.5506 | 1.498 | 10,356 |
| Mar 14 2024 | 1.4685 | 0.00 | -0.10% | 1.47 | 1.50 | 1.44 | 11,453 |
| Mar 13 2024 | 1.47 | 0.01 | 0.68% | 1.44 | 1.5229 | 1.416 | 17,478 |
| Mar 12 2024 | 1.46 | -0.02 | -1.35% | 1.43 | 1.48 | 1.43 | 7,982 |
| Mar 11 2024 | 1.48 | 0.03 | 2.05% | 1.42 | 1.506 | 1.39 | 9,870 |
| Mar 08 2024 | 1.4503 | -0.02 | -1.34% | 1.41 | 1.5522 | 1.40 | 18,779 |
| Mar 07 2024 | 1.47 | -0.07 | -4.55% | 1.54 | 1.54 | 1.45 | 5,861 |
| Mar 06 2024 | 1.54 | -0.01 | -0.65% | 1.58 | 1.58 | 1.45 | 9,521 |
| Mar 05 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.55 | 1.46 | 7,832 |
| Mar 04 2024 | 1.51 | 0.03 | 2.03% | 1.45 | 1.53 | 1.44 | 27,448 |
| Mar 01 2024 | 1.48 | 0.05 | 3.50% | 1.44 | 1.55 | 1.43 | 30,870 |
| Feb 29 2024 | 1.43 | -0.03 | -1.72% | 1.45 | 1.50 | 1.43 | 6,200 |
| Feb 28 2024 | 1.455 | 0.01 | 0.39% | 1.40 | 1.455 | 1.40 | 6,179 |
| Feb 27 2024 | 1.4494 | -0.02 | -1.40% | 1.39 | 1.493 | 1.39 | 10,287 |
| Feb 26 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.50 | 1.41 | 15,564 |
| Feb 23 2024 | 1.44 | -0.01 | -0.69% | 1.42 | 1.51 | 1.3801 | 8,227 |
| Feb 22 2024 | 1.45 | -0.06 | -4.21% | 1.54 | 1.54 | 1.45 | 4,845 |
| Feb 21 2024 | 1.5138 | 0.07 | 4.76% | 1.38 | 1.5199 | 1.38 | 13,957 |
| Feb 20 2024 | 1.445 | -0.12 | -7.73% | 1.47 | 1.50 | 1.325 | 26,326 |
| Feb 16 2024 | 1.566 | 0.03 | 1.69% | 1.50 | 1.584 | 1.50 | 16,521 |
| Feb 15 2024 | 1.54 | -0.05 | -3.14% | 1.51 | 1.592 | 1.51 | 3,012 |
| Feb 14 2024 | 1.59 | 0.02 | 1.27% | 1.59 | 1.5999 | 1.5101 | 7,851 |
| Feb 13 2024 | 1.57 | 0.03 | 1.95% | 1.5907 | 1.5942 | 1.5094 | 4,849 |
| Feb 12 2024 | 1.54 | 0.01 | 0.65% | 1.55 | 1.60 | 1.50 | 20,689 |
| Feb 09 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.5599 | 1.50 | 9,079 |
| Feb 08 2024 | 1.50 | -0.02 | -1.36% | 1.49 | 1.5899 | 1.49 | 7,600 |
| Feb 07 2024 | 1.5207 | 0.01 | 0.71% | 1.49 | 1.60 | 1.49 | 5,058 |
| Feb 06 2024 | 1.51 | -0.04 | -2.58% | 1.53 | 1.5929 | 1.50 | 7,096 |
| Feb 05 2024 | 1.55 | -0.06 | -3.73% | 1.55 | 1.6399 | 1.55 | 5,753 |
| Feb 02 2024 | 1.61 | -0.02 | -1.23% | 1.59 | 1.68 | 1.56 | 18,831 |
| Feb 01 2024 | 1.63 | 0.04 | 2.52% | 1.64 | 1.6514 | 1.58 | 4,119 |
| Jan 31 2024 | 1.59 | -0.02 | -1.24% | 1.60 | 1.68 | 1.5739 | 12,996 |
| Jan 30 2024 | 1.61 | 0.01 | 0.63% | 1.56 | 1.6842 | 1.56 | 7,573 |
