COSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 23, 2025	21.71	21.71	21.71	21.71	21.71	-0.37%
May 22, 2025	21.79	21.79	21.79	21.79	21.70	0.09%
May 21, 2025	21.77	21.77	21.77	21.77	21.68	-0.46%
May 20, 2025	21.87	21.87	21.87	21.87	21.78	-0.09%
May 19, 2025	21.89	21.89	21.89	21.89	21.80	0.05%
May 16, 2025	21.88	21.88	21.88	21.88	21.79	0.05%
May 15, 2025	21.87	21.87	21.87	21.87	21.78	0.37%
May 14, 2025	21.79	21.79	21.79	21.79	21.70	-0.23%
May 13, 2025	21.84	21.84	21.84	21.84	21.75	0.05%
May 12, 2025	21.83	21.83	21.83	21.83	21.74	0.05%
May 9, 2025	21.82	21.82	21.82	21.82	21.73	0.05%
May 8, 2025	21.81	21.81	21.81	21.81	21.72	-0.32%
May 7, 2025	21.88	21.88	21.88	21.88	21.79	0.18%
May 6, 2025	21.84	21.84	21.84	21.84	21.75	0.14%
May 5, 2025	21.81	21.81	21.81	21.81	21.72	-0.09%
May 2, 2025	21.83	21.83	21.83	21.83	21.74	-0.23%
May 1, 2025	21.88	21.88	21.88	21.88	21.79	-0.14%
Apr 30, 2025	21.91	21.91	21.91	21.91	21.82	-0.05%
Apr 29, 2025	21.92	21.92	21.92	21.92	21.83	0.23%
Apr 28, 2025	21.87	21.87	21.87	21.87	21.78	0.18%
Apr 25, 2025	21.83	21.83	21.83	21.83	21.74	0.23%
Apr 24, 2025	21.78	21.78	21.78	21.78	21.69	0.05%
Apr 23, 2025	21.77	21.77	21.77	21.77	21.59	0.28%
Apr 22, 2025	21.71	21.71	21.71	21.71	21.53	0.23%
Apr 21, 2025	21.66	21.66	21.66	21.66	21.48	-0.32%
Apr 17, 2025	21.73	21.73	21.73	21.73	21.55	-
Apr 16, 2025	21.73	21.73	21.73	21.73	21.55	0.18%
Apr 15, 2025	21.69	21.69	21.69	21.69	21.51	0.14%
Apr 14, 2025	21.66	21.66	21.66	21.66	21.48	0.70%
Apr 11, 2025	21.51	21.51	21.51	21.51	21.33	-0.14%
Apr 10, 2025	21.54	21.54	21.54	21.54	21.36	-0.23%
Apr 9, 2025	21.59	21.59	21.59	21.59	21.41	-0.09%
Apr 8, 2025	21.61	21.61	21.61	21.61	21.43	-0.23%
Apr 7, 2025	21.66	21.66	21.66	21.66	21.48	-1.01%
Apr 4, 2025	21.88	21.88	21.88	21.88	21.70	-0.32%
Apr 3, 2025	21.95	21.95	21.95	21.95	21.77	0.27%
Apr 2, 2025	21.89	21.89	21.89	21.89	21.71	-0.05%
Apr 1, 2025	21.90	21.90	21.90	21.90	21.72	0.23%
Mar 31, 2025	21.85	21.85	21.85	21.85	21.67	0.09%
Mar 28, 2025	21.83	21.83	21.83	21.83	21.65	0.28%
Mar 27, 2025	21.77	21.77	21.77	21.77	21.59	-0.09%
Mar 26, 2025	21.79	21.79	21.79	21.79	21.61	-0.18%
Mar 25, 2025	21.83	21.83	21.83	21.83	21.65	-0.32%
Mar 24, 2025	21.90	21.90	21.90	21.90	21.63	-0.23%
Mar 21, 2025	21.95	21.95	21.95	21.95	21.68	-0.05%
Mar 20, 2025	21.96	21.96	21.96	21.96	21.69	0.09%
Mar 19, 2025	21.94	21.94	21.94	21.94	21.67	0.23%
Mar 18, 2025	21.89	21.89	21.89	21.89	21.62	0.05%
Mar 17, 2025	21.88	21.88	21.88	21.88	21.61	0.09%
Mar 14, 2025	21.86	21.86	21.86	21.86	21.59	-0.09%