Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COWC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 93.50 | 0.47 | 0.51% | 93.33 | 93.50 | 93.15 | 1,230 |
| Apr 25 2024 | 93.03 | 0.06 | 0.06% | 92.26 | 93.55 | 92.26 | 21 |
| Apr 24 2024 | 92.97 | 0.13 | 0.14% | 93.18 | 93.38 | 92.34 | 811 |
| Apr 23 2024 | 92.84 | 0.14 | 0.15% | 92.74 | 93.20 | 92.59 | 468 |
| Apr 22 2024 | 92.70 | 0.73 | 0.79% | 91.96 | 92.74 | 91.89 | 2,479 |
| Apr 19 2024 | 91.97 | -1.68 | -1.79% | 93.65 | 93.65 | 91.39 | 1,696 |
| Apr 18 2024 | 93.65 | 0.06 | 0.06% | 93.90 | 94.23 | 93.15 | 241 |
| Apr 17 2024 | 93.59 | -0.59 | -0.63% | 94.18 | 95.04 | 93.27 | 169 |
| Apr 16 2024 | 94.18 | 1.02 | 1.09% | 93.16 | 95.05 | 93.16 | 94 |
| Apr 15 2024 | 93.16 | -0.44 | -0.47% | 94.61 | 95.66 | 93.16 | 1,623 |
| Apr 12 2024 | 93.60 | 0.37 | 0.40% | 93.33 | 93.89 | 93.33 | 31,833 |
| Apr 11 2024 | 93.23 | 1.78 | 1.95% | 92.60 | 93.28 | 92.02 | 2,537 |
| Apr 10 2024 | 91.45 | 1.63 | 1.81% | 91.14 | 91.45 | 91.14 | 3,482 |
| Apr 09 2024 | 89.82 | 0.23 | 0.26% | 90.00 | 90.06 | 88.83 | 7,440 |
| Apr 08 2024 | 89.59 | -0.63 | -0.70% | 89.82 | 90.23 | 89.46 | 663 |
| Apr 05 2024 | 90.22 | 1.39 | 1.56% | 88.33 | 90.72 | 88.33 | 3,614 |
| Apr 04 2024 | 88.83 | 0.08 | 0.09% | 89.55 | 89.80 | 88.83 | 1,914 |
| Apr 03 2024 | 88.75 | -0.99 | -1.10% | 89.82 | 89.82 | 88.32 | 4,835 |
| Apr 02 2024 | 89.74 | -1.66 | -1.82% | 91.08 | 91.08 | 89.56 | 25,040 |
| Apr 01 2024 | 91.40 | 0.23 | 0.25% | 92.07 | 92.07 | 91.10 | 2,068 |
| Mar 28 2024 | 91.17 | 0.10 | 0.11% | 91.07 | 91.97 | 90.81 | 1,248 |
| Mar 27 2024 | 91.07 | -0.55 | -0.60% | 90.90 | 91.07 | 90.71 | 2,472 |
| Mar 26 2024 | 91.62 | 0.64 | 0.70% | 90.87 | 91.62 | 90.87 | 1,633 |
| Mar 25 2024 | 90.98 | -1.27 | -1.38% | 91.44 | 91.72 | 90.55 | 1,783 |
| Mar 22 2024 | 92.25 | -0.65 | -0.70% | 92.16 | 92.56 | 92.07 | 2,226 |
| Mar 21 2024 | 92.90 | 0.61 | 0.66% | 92.30 | 93.51 | 92.16 | 10,733 |
| Mar 20 2024 | 92.29 | 0.30 | 0.33% | 91.99 | 92.43 | 91.56 | 653 |
| Mar 19 2024 | 91.99 | -0.11 | -0.12% | 92.10 | 92.35 | 91.71 | 1,566 |
| Mar 18 2024 | 92.10 | 1.38 | 1.52% | 88.90 | 92.51 | 88.90 | 12,633 |
| Mar 15 2024 | 90.72 | -0.80 | -0.87% | 91.21 | 91.21 | 90.72 | 10,231 |
| Mar 14 2024 | 91.52 | 0.43 | 0.47% | 91.70 | 91.98 | 91.21 | 245 |
| Mar 13 2024 | 91.09 | -0.61 | -0.67% | 90.93 | 91.53 | 90.70 | 21,268 |
| Mar 12 2024 | 91.70 | 2.95 | 3.32% | 91.30 | 91.90 | 91.00 | 16,422 |
| Mar 11 2024 | 88.75 | -1.90 | -2.10% | 89.70 | 89.95 | 88.41 | 5,799 |
| Mar 08 2024 | 90.65 | -5.96 | -6.17% | 94.98 | 95.00 | 90.41 | 95,434 |
| Mar 07 2024 | 96.61 | 1.30 | 1.36% | 96.40 | 97.20 | 96.13 | 1,878 |
| Mar 06 2024 | 95.31 | 1.17 | 1.24% | 95.00 | 95.76 | 94.44 | 40,771 |
| Mar 05 2024 | 94.14 | -0.67 | -0.71% | 95.00 | 95.05 | 93.95 | 4,627 |
| Mar 04 2024 | 94.81 | 1.75 | 1.88% | 93.51 | 94.81 | 92.98 | 60,469 |
| Mar 01 2024 | 93.06 | -0.42 | -0.45% | 93.45 | 93.45 | 92.07 | 25,244 |
| Feb 29 2024 | 93.48 | 0.10 | 0.11% | 93.50 | 93.86 | 92.70 | 13,898 |
| Feb 28 2024 | 93.38 | 1.41 | 1.53% | 91.71 | 93.38 | 91.71 | 2,361 |
| Feb 27 2024 | 91.97 | -0.83 | -0.89% | 90.94 | 93.21 | 90.94 | 3,130 |
| Feb 26 2024 | 92.80 | 0.41 | 0.44% | 92.52 | 92.88 | 92.46 | 1,170 |
| Feb 23 2024 | 92.39 | 1.39 | 1.53% | 91.15 | 92.39 | 91.15 | 14,319 |
| Feb 22 2024 | 91.00 | 2.02 | 2.27% | 89.69 | 91.00 | 89.66 | 977 |
| Feb 21 2024 | 88.98 | -0.03 | -0.03% | 89.55 | 89.91 | 88.98 | 25,775 |
| Feb 20 2024 | 89.01 | -0.06 | -0.07% | 90.18 | 90.26 | 89.01 | 3,694 |
| Feb 19 2024 | 89.07 | -1.47 | -1.62% | 90.54 | 90.54 | 89.07 | 3,129 |
| Feb 16 2024 | 90.54 | 0.04 | 0.04% | 89.82 | 91.17 | 89.65 | 224 |
| Feb 15 2024 | 90.50 | 0.74 | 0.82% | 91.56 | 91.56 | 89.29 | 211 |
| Feb 14 2024 | 89.76 | -0.13 | -0.14% | 89.40 | 89.76 | 88.97 | 939 |
| Feb 09 2024 | 89.89 | -0.42 | -0.47% | 99.00 | 99.00 | 89.40 | 2,670 |
| Feb 08 2024 | 90.31 | 1.11 | 1.24% | 87.42 | 90.90 | 87.42 | 1,668 |
| Feb 07 2024 | 89.20 | 1.45 | 1.65% | 88.11 | 89.82 | 88.11 | 146 |
| Feb 06 2024 | 87.75 | -0.82 | -0.93% | 88.57 | 88.57 | 87.18 | 699 |
| Feb 05 2024 | 88.57 | 0.09 | 0.10% | 87.23 | 89.01 | 87.23 | 2,537 |
| Feb 02 2024 | 88.48 | 2.12 | 2.45% | 87.00 | 88.62 | 86.54 | 593 |
| Feb 01 2024 | 86.36 | 0.35 | 0.41% | 86.01 | 86.60 | 85.57 | 1,566 |
| Jan 31 2024 | 86.01 | -0.55 | -0.64% | 87.00 | 87.00 | 85.93 | 12,417 |
| Jan 30 2024 | 86.56 | 0.83 | 0.97% | 85.85 | 86.87 | 85.62 | 3,563 |
