The Cook & Bynum Fund (COBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.93
-0.04 (-0.24%)
May 9, 2025, 4:00 PM EDT
COBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.16% |
| May 7, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.82% |
| May 6, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.89% |
| May 5, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.36% |
| May 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.77% |
| May 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Apr 30, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| Apr 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
| Apr 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.47% |
| Apr 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.41% |
| Apr 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.35% |
| Apr 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.06% |
| Apr 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Apr 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.13% |
| Apr 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.66% |
| Apr 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Apr 14, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.39% |
| Apr 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.18% |
| Apr 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.86% |
| Apr 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 5.04% |
| Apr 8, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Apr 7, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -6.97% |
| Apr 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Apr 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Apr 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Apr 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.24% |
| Mar 31, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.74% |
| Mar 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% |
| Mar 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.24% |
| Mar 26, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| Mar 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Mar 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.76% |
| Mar 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Mar 19, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.93% |
| Mar 18, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.17% |
| Mar 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.02% |
| Mar 13, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.78% |
| Mar 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.42% |
| Mar 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Mar 10, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.07% |
| Mar 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Mar 6, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Mar 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.88% |
| Mar 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.12% |
| Mar 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| Feb 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| Feb 27, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Feb 26, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.98% |
| Feb 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.24% |