COOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2023 | 3.51 | -0.18 | -4.88% | 3.62 | 3.655 | 3.455 | 476,103 |
| May 31 2023 | 3.69 | 0.04 | 1.1% | 3.70 | 3.74 | 3.52 | 690,348 |
| May 30 2023 | 3.65 | 0.20 | 5.8% | 3.50 | 3.69 | 3.495 | 328,497 |
| May 29 2023 | 3.45 | 0.00 | +0.00% | 3.36 | 3.46 | 3.33 | 0 |
| May 26 2023 | 3.45 | 0.09 | 2.68% | 3.36 | 3.46 | 3.33 | 144,391 |
| May 25 2023 | 3.36 | -0.21 | -5.88% | 3.53 | 3.58 | 3.245 | 241,111 |
| May 24 2023 | 3.57 | -0.11 | -2.99% | 3.66 | 3.66 | 3.505 | 264,107 |
| May 23 2023 | 3.68 | 0.06 | 1.66% | 3.59 | 3.825 | 3.58 | 379,205 |
| May 22 2023 | 3.62 | 0.21 | 6.16% | 3.41 | 3.67 | 3.345 | 362,399 |
| May 19 2023 | 3.41 | 0.05 | 1.49% | 3.39 | 3.4275 | 3.31 | 191,824 |
| May 18 2023 | 3.36 | 0.05 | 1.51% | 3.34 | 3.37 | 3.265 | 205,796 |
| May 17 2023 | 3.31 | 0.09 | 2.8% | 3.14 | 3.34 | 3.14 | 330,632 |
| May 16 2023 | 3.22 | -0.16 | -4.73% | 3.35 | 3.38 | 3.20 | 270,770 |
| May 15 2023 | 3.38 | -0.16 | -4.52% | 3.51 | 3.56 | 3.355 | 235,262 |
| May 12 2023 | 3.54 | -0.08 | -2.21% | 3.60 | 3.65 | 3.42 | 357,213 |
| May 11 2023 | 3.62 | 0.56 | 18.3% | 2.94 | 3.65 | 2.94 | 881,455 |
| May 10 2023 | 3.06 | 0.25 | 8.9% | 2.81 | 3.06 | 2.81 | 326,700 |
| May 09 2023 | 2.81 | -0.01 | -0.35% | 2.80 | 2.85 | 2.705 | 454,661 |
| May 08 2023 | 2.82 | -0.07 | -2.42% | 2.93 | 2.96 | 2.79 | 375,589 |
| May 05 2023 | 2.89 | 0.09 | 3.21% | 2.87 | 2.9751 | 2.84 | 452,709 |
| May 04 2023 | 2.80 | -0.13 | -4.44% | 2.91 | 2.96 | 2.65 | 704,695 |
| May 03 2023 | 2.93 | -0.08 | -2.66% | 3.01 | 3.045 | 2.93 | 249,890 |
| May 02 2023 | 3.01 | 0.01 | 0.33% | 2.98 | 3.04 | 2.875 | 329,197 |
| May 01 2023 | 3.00 | -0.04 | -1.32% | 3.04 | 3.095 | 2.98 | 417,636 |
| Apr 28 2023 | 3.04 | 0.08 | 2.7% | 2.95 | 3.085 | 2.95 | 386,262 |
| Apr 27 2023 | 2.96 | 0.01 | 0.34% | 2.98 | 3.03 | 2.94 | 441,352 |
| Apr 26 2023 | 2.95 | -0.10 | -3.28% | 3.04 | 3.04 | 2.90 | 457,734 |
| Apr 25 2023 | 3.05 | -0.05 | -1.61% | 3.07 | 3.085 | 2.995 | 403,699 |
| Apr 24 2023 | 3.10 | -0.06 | -1.9% | 3.18 | 3.25 | 3.05 | 367,090 |
| Apr 21 2023 | 3.16 | -0.17 | -5.11% | 3.33 | 3.335 | 3.145 | 274,967 |
| Apr 20 2023 | 3.33 | -0.19 | -5.4% | 3.48 | 3.62 | 3.3125 | 309,164 |
| Apr 19 2023 | 3.52 | -0.08 | -2.22% | 3.54 | 3.59 | 3.4737 | 197,593 |
| Apr 18 2023 | 3.60 | -0.17 | -4.51% | 3.80 | 3.85 | 3.59 | 287,150 |
| Apr 17 2023 | 3.77 | 0.08 | 2.17% | 3.76 | 3.86 | 3.69 | 271,247 |
| Apr 14 2023 | 3.69 | -0.08 | -2.12% | 3.79 | 3.84 | 3.655 | 257,112 |
| Apr 13 2023 | 3.77 | 0.04 | 1.07% | 3.75 | 3.785 | 3.7101 | 169,369 |
| Apr 12 2023 | 3.73 | -0.03 | -0.8% | 3.88 | 3.92 | 3.715 | 210,738 |
| Apr 11 2023 | 3.76 | 0.19 | 5.32% | 3.60 | 3.80 | 3.60 | 221,616 |
| Apr 10 2023 | 3.57 | 0.11 | 3.18% | 3.44 | 3.58 | 3.43 | 201,736 |
| Apr 07 2023 | 3.46 | 0.00 | +0.00% | 3.55 | 3.61 | 3.415 | 0 |
| Apr 06 2023 | 3.46 | -0.15 | -4.16% | 3.55 | 3.61 | 3.415 | 499,235 |
| Apr 05 2023 | 3.61 | -0.31 | -7.91% | 3.87 | 3.87 | 3.59 | 256,701 |
| Apr 04 2023 | 3.92 | -0.04 | -1.01% | 3.97 | 3.97 | 3.865 | 212,260 |
| Apr 03 2023 | 3.96 | -0.15 | -3.65% | 4.08 | 4.21 | 3.895 | 331,952 |
| Mar 31 2023 | 4.11 | 0.25 | 6.48% | 3.89 | 4.125 | 3.89 | 456,927 |
| Mar 30 2023 | 3.86 | 0.10 | 2.66% | 3.80 | 3.94 | 3.77 | 175,874 |
| Mar 29 2023 | 3.76 | 0.04 | 1.08% | 3.77 | 3.94 | 3.67 | 494,180 |
| Mar 28 2023 | 3.72 | 0.03 | 0.81% | 3.65 | 3.84 | 3.65 | 296,810 |
| Mar 27 2023 | 3.69 | -0.12 | -3.15% | 3.78 | 3.89 | 3.64 | 279,651 |
| Mar 24 2023 | 3.81 | -0.02 | -0.52% | 3.795 | 3.86 | 3.76 | 179,773 |
| Mar 23 2023 | 3.83 | -0.06 | -1.54% | 3.93 | 4.055 | 3.805 | 337,998 |
| Mar 22 2023 | 3.89 | -0.08 | -2.02% | 3.965 | 4.08 | 3.81 | 682,934 |
| Mar 21 2023 | 3.97 | 0.19 | 5.03% | 3.83 | 4.11 | 3.83 | 1,105,379 |
| Mar 20 2023 | 3.78 | 0.12 | 3.28% | 3.66 | 3.995 | 3.58 | 966,944 |
| Mar 17 2023 | 3.66 | 0.65 | 21.59% | 3.19 | 3.83 | 3.08 | 3,353,678 |
| Mar 16 2023 | 3.01 | -0.23 | -7.1% | 3.23 | 3.34 | 2.95 | 849,764 |
| Mar 15 2023 | 3.24 | -0.53 | -14.06% | 3.55 | 3.59 | 3.03 | 792,859 |
| Mar 14 2023 | 3.77 | 0.17 | 4.72% | 3.70 | 3.79 | 3.63 | 253,328 |
| Mar 13 2023 | 3.60 | 0.04 | 1.12% | 3.46 | 3.63 | 3.425 | 323,532 |
| Mar 10 2023 | 3.56 | -0.16 | -4.3% | 3.69 | 3.75 | 3.46 | 476,275 |
| Mar 09 2023 | 3.72 | 0.00 | 0.0% | 3.74 | 3.925 | 3.685 | 306,042 |
| Mar 08 2023 | 3.72 | -0.05 | -1.33% | 3.79 | 3.80 | 3.67 | 211,262 |
| Mar 07 2023 | 3.77 | -0.20 | -5.04% | 3.95 | 4.10 | 3.75 | 338,014 |
| Mar 06 2023 | 3.97 | -0.03 | -0.75% | 4.01 | 4.03 | 3.915 | 162,425 |