COW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	64.89	64.89	64.88	64.88	64.88	-0.51%	316
Dec 23, 2024	65.12	65.21	64.89	65.21	65.21	-0.20%	2,907
Dec 20, 2024	65.25	65.70	65.20	65.34	65.34	0.45%	2,300
Dec 19, 2024	65.22	65.22	64.82	65.05	65.05	-1.20%	4,044
Dec 18, 2024	67.05	67.05	65.83	65.84	65.84	-2.14%	3,341
Dec 17, 2024	66.99	67.45	66.99	67.28	67.28	-0.13%	4,000
Dec 16, 2024	67.73	68.13	67.37	67.37	67.37	-0.77%	3,711
Dec 13, 2024	67.82	68.12	67.72	67.89	67.89	-0.35%	7,800
Dec 12, 2024	68.23	68.23	68.06	68.13	68.13	-0.45%	2,713
Dec 11, 2024	67.89	68.59	67.89	68.44	68.44	0.81%	21,812
Dec 10, 2024	67.26	68.29	67.23	67.89	67.89	-0.51%	5,500
Dec 9, 2024	67.78	68.48	67.78	68.24	68.24	0.90%	3,901
Dec 6, 2024	67.87	68.15	67.58	67.63	67.63	-0.28%	2,440
Dec 5, 2024	68.35	68.35	67.82	67.82	67.82	-1.02%	1,800
Dec 4, 2024	68.78	68.78	68.45	68.52	68.52	-1.07%	4,300
Dec 3, 2024	69.25	69.29	69.02	69.26	69.26	0.01%	6,000
Dec 2, 2024	68.77	69.27	68.36	69.25	69.25	1.14%	3,400
Nov 29, 2024	68.16	68.77	68.16	68.47	68.47	0.18%	2,108
Nov 28, 2024	68.35	68.35	68.35	68.35	68.35	-0.01%	138
Nov 27, 2024	68.26	69.00	68.26	68.36	68.36	-0.12%	4,625
Nov 26, 2024	68.47	68.52	68.35	68.44	68.44	-0.33%	4,700
Nov 25, 2024	67.45	68.80	67.45	68.67	68.67	1.90%	5,905
Nov 22, 2024	66.71	67.58	66.71	67.39	67.39	0.70%	6,644
Nov 21, 2024	65.97	67.10	65.97	66.92	66.92	2.14%	8,144
Nov 20, 2024	65.88	65.88	65.26	65.52	65.52	0.51%	5,200
Nov 19, 2024	65.26	65.42	65.19	65.19	65.19	-0.61%	1,905
Nov 18, 2024	65.63	65.89	65.42	65.59	65.59	-0.08%	21,700
Nov 15, 2024	65.82	65.82	65.52	65.64	65.64	0.21%	4,521
Nov 14, 2024	65.11	65.56	65.11	65.50	65.50	0.63%	37,240
Nov 13, 2024	65.22	65.34	65.08	65.09	65.09	-0.20%	3,600
Nov 12, 2024	65.57	65.75	65.16	65.22	65.22	-0.73%	2,300
Nov 11, 2024	65.55	66.08	65.55	65.70	65.70	0.35%	2,400
Nov 8, 2024	65.45	65.53	65.45	65.47	65.47	-0.40%	1,439
Nov 7, 2024	65.95	65.95	65.61	65.73	65.73	-1.47%	7,700
Nov 6, 2024	66.50	66.72	66.26	66.71	66.71	2.03%	19,711
Nov 5, 2024	64.03	65.38	64.03	65.38	65.38	0.97%	14,205
Nov 4, 2024	64.75	65.00	64.68	64.75	64.75	0.72%	6,500
Nov 1, 2024	64.78	64.78	64.26	64.29	64.29	0.55%	23,214
Oct 31, 2024	63.98	64.39	63.93	63.94	63.94	-0.23%	23,019
Oct 30, 2024	64.11	64.65	64.09	64.09	64.09	-0.25%	14,400
Oct 29, 2024	64.25	64.71	64.23	64.25	64.25	-0.70%	3,749
Oct 28, 2024	64.16	64.78	64.16	64.70	64.70	0.90%	5,422
Oct 25, 2024	64.48	64.48	64.08	64.12	64.12	0.03%	3,600
Oct 24, 2024	63.76	64.10	63.75	64.10	64.10	0.09%	1,722
Oct 23, 2024	64.04	64.10	63.90	64.04	64.04	0.50%	2,900
Oct 22, 2024	63.32	63.72	63.32	63.72	63.72	-0.08%	4,616
Oct 21, 2024	64.41	64.41	63.76	63.77	63.77	-0.78%	4,300
Oct 18, 2024	64.35	64.41	64.13	64.27	64.27	-0.62%	2,223
Oct 17, 2024	64.94	64.94	64.38	64.67	64.67	0.06%	3,120
Oct 16, 2024	64.04	64.90	64.04	64.63	64.63	0.89%	7,900
Oct 15, 2024	64.49	64.80	64.06	64.06	64.06	-0.56%	4,319
Oct 11, 2024	63.71	64.42	63.71	64.42	64.42	1.13%	32,834
Oct 10, 2024	63.53	63.73	63.53	63.70	63.70	0.27%	1,700
Oct 9, 2024	63.46	63.79	63.46	63.53	63.53	0.32%	12,412
Oct 8, 2024	62.94	63.42	62.93	63.33	63.33	-0.16%	2,721
Oct 7, 2024	63.41	63.60	63.20	63.43	63.43	0.06%	2,926
Oct 4, 2024	63.26	63.46	63.26	63.39	63.39	1.02%	2,141
Oct 3, 2024	63.22	63.22	62.75	62.75	62.75	-1.17%	700
Oct 2, 2024	63.84	64.14	63.49	63.49	63.49	-0.33%	2,018
Oct 1, 2024	63.30	63.88	63.30	63.70	63.70	0.24%	10,829
Sep 30, 2024	63.74	63.74	63.26	63.55	63.55	0.16%	2,603
Sep 27, 2024	63.00	63.80	63.00	63.45	63.45	1.18%	7,200
Sep 26, 2024	62.35	62.75	62.35	62.71	62.71	1.72%	2,300
Sep 25, 2024	62.59	62.59	61.65	61.65	61.65	-1.22%	1,921
Sep 24, 2024	62.78	62.79	62.40	62.41	62.41	0.08%	7,300
Sep 23, 2024	62.09	62.39	62.09	62.36	62.36	-0.13%	5,000
Sep 20, 2024	62.80	62.80	62.43	62.44	62.44	-1.55%	1,700
Sep 19, 2024	63.05	63.55	63.05	63.42	63.42	0.81%	5,500
Sep 18, 2024	62.35	62.91	62.35	62.91	62.91	1.00%	1,511
Sep 17, 2024	62.45	62.65	62.25	62.29	62.29	0.52%	6,100
Sep 16, 2024	61.66	62.05	61.66	61.97	61.97	0.02%	2,135
Sep 13, 2024	61.76	61.96	61.76	61.96	61.96	1.52%	2,813
Sep 12, 2024	60.83	61.08	60.80	61.03	61.03	0.63%	2,500
Sep 11, 2024	59.92	60.70	59.92	60.65	60.65	-0.23%	3,200
Sep 10, 2024	61.11	61.25	60.65	60.79	60.79	-0.80%	2,312
Sep 9, 2024	61.52	61.52	61.28	61.28	61.28	0.29%	2,042
Sep 6, 2024	61.75	61.75	61.10	61.10	61.10	-0.39%	1,046
Sep 5, 2024	61.91	61.91	61.34	61.34	61.34	-1.00%	1,900
Sep 4, 2024	61.61	62.10	61.61	61.96	61.96	0.41%	3,314
Sep 3, 2024	62.43	62.43	61.58	61.71	61.71	-1.20%	1,300
Aug 30, 2024	62.26	62.50	62.24	62.46	62.46	0.31%	1,129
Aug 29, 2024	62.10	62.50	62.10	62.27	62.27	0.61%	2,331
Aug 28, 2024	61.60	61.89	61.55	61.89	61.89	0.57%	1,200
Aug 27, 2024	61.58	61.70	61.43	61.54	61.54	-0.79%	1,600
Aug 26, 2024	61.97	62.25	61.86	62.03	62.03	0.78%	4,121
Aug 23, 2024	61.30	61.59	61.30	61.55	61.55	0.77%	1,643
Aug 22, 2024	60.96	61.09	60.96	61.08	61.08	-0.31%	3,613
Aug 21, 2024	60.80	61.27	60.80	61.27	61.27	0.61%	800
Aug 20, 2024	61.16	61.16	60.73	60.90	60.90	-0.65%	800
Aug 19, 2024	61.07	61.41	61.07	61.30	61.30	0.49%	2,000
Aug 16, 2024	61.52	61.52	60.94	61.00	61.00	0.08%	2,330
Aug 15, 2024	61.08	61.30	60.95	60.95	60.95	1.25%	3,346
Aug 14, 2024	59.80	60.20	59.80	60.20	60.20	0.50%	1,000
Aug 13, 2024	59.73	59.90	59.73	59.90	59.90	0.23%	600
Aug 12, 2024	59.35	59.76	59.35	59.76	59.76	0.45%	1,000
Aug 9, 2024	59.49	59.49	59.49	59.49	59.49	-0.54%	600
Aug 8, 2024	59.77	59.91	59.71	59.81	59.81	0.55%	2,406
Aug 7, 2024	59.38	60.06	59.38	59.48	59.48	0.20%	946
Aug 6, 2024	60.46	60.46	59.36	59.36	59.36	-2.01%	6,202
Aug 2, 2024	60.22	60.58	60.22	60.58	60.58	-2.05%	3,035