The Cook & Bynum Fund (COBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.60
-0.24 (-1.52%)
At close: Nov 8, 2024
COBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.52% |
| Nov 7, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.98% |
| Nov 6, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.51% |
| Nov 5, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Nov 4, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.56% |
| Nov 1, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| Oct 31, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.99% |
| Oct 30, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.80% |
| Oct 29, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.55% |
| Oct 28, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.61% |
| Oct 25, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.25% |
| Oct 24, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% |
| Oct 23, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Oct 22, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.31% |
| Oct 21, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.32% |
| Oct 18, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.48% |
| Oct 17, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% |
| Oct 16, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| Oct 15, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.24% |
| Oct 14, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
| Oct 11, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.85% |
| Oct 10, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| Oct 9, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Oct 8, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.60% |
| Oct 7, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.07% |
| Oct 4, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.63% |
| Oct 3, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| Oct 2, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% |
| Oct 1, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Sep 30, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.36% |
| Sep 27, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% |
| Sep 26, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.96% |
| Sep 25, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% |
| Sep 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.95% |
| Sep 23, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.30% |
| Sep 20, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.36% |
| Sep 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |
| Sep 18, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Sep 17, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.36% |
| Sep 16, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Sep 13, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.66% |
| Sep 12, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.85% |
| Sep 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% |
| Sep 10, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.61% |
| Sep 9, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Sep 6, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.78% |
| Sep 5, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.18% |
| Sep 4, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Sep 3, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Aug 30, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.91% |