COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	35.36	36.26	35.36	36.25	36.25	1.57%	18,850
Dec 24, 2024	35.96	35.96	35.00	35.69	35.69	1.08%	14,250
Dec 23, 2024	35.72	35.97	35.11	35.31	35.31	-1.62%	35,361
Dec 20, 2024	33.97	36.26	33.97	35.89	35.89	4.73%	119,492
Dec 19, 2024	35.24	35.70	34.11	34.27	34.27	-1.04%	16,345
Dec 18, 2024	36.36	36.47	34.21	34.63	34.63	-4.50%	39,797
Dec 17, 2024	36.42	36.56	35.96	36.26	36.26	-0.90%	25,960
Dec 16, 2024	36.40	36.86	36.34	36.59	36.59	0.08%	19,572
Dec 13, 2024	36.63	37.00	36.41	36.56	36.56	-1.30%	15,831
Dec 12, 2024	37.71	37.71	36.91	37.04	36.76	-1.28%	17,319
Dec 11, 2024	37.41	38.15	37.41	37.52	37.24	0.43%	21,616
Dec 10, 2024	37.20	37.99	36.80	37.36	37.08	0.46%	26,145
Dec 9, 2024	37.53	37.95	36.96	37.19	36.91	-0.85%	24,070
Dec 6, 2024	37.69	38.02	37.25	37.51	37.23	-0.53%	29,581
Dec 5, 2024	37.10	37.80	37.00	37.71	37.42	1.64%	19,560
Dec 4, 2024	37.16	37.21	36.71	37.10	36.82	0.16%	18,274
Dec 3, 2024	37.25	37.25	36.59	37.04	36.76	-0.56%	22,313
Dec 2, 2024	37.40	37.91	37.15	37.25	36.97	-0.61%	26,660
Nov 29, 2024	37.94	37.94	37.06	37.48	37.20	0.56%	9,079
Nov 27, 2024	36.92	37.45	36.87	37.27	36.99	1.19%	16,277
Nov 26, 2024	36.53	37.12	36.25	36.83	36.55	0.33%	17,125
Nov 25, 2024	36.92	37.49	36.71	36.71	36.43	-0.11%	28,107
Nov 22, 2024	36.84	37.13	36.45	36.75	36.47	0.68%	36,986
Nov 21, 2024	36.32	36.65	35.95	36.50	36.22	1.87%	60,092
Nov 20, 2024	35.82	35.95	35.50	35.83	35.56	-0.14%	13,773
Nov 19, 2024	35.10	35.90	35.10	35.88	35.61	1.27%	19,745
Nov 18, 2024	35.53	35.81	35.35	35.43	35.16	-0.31%	32,828
Nov 15, 2024	35.81	35.88	35.30	35.54	35.27	-0.14%	33,768
Nov 14, 2024	35.99	35.99	35.35	35.59	35.32	-0.78%	28,276
Nov 13, 2024	36.44	36.44	35.64	35.87	35.60	-0.36%	33,835
Nov 12, 2024	36.03	36.26	35.85	36.00	35.73	0.28%	35,400
Nov 11, 2024	36.26	36.26	35.80	35.90	35.63	1.13%	28,818
Nov 8, 2024	35.50	35.95	35.20	35.50	35.23	0.37%	24,455
Nov 7, 2024	35.35	36.17	34.73	35.37	35.10	-1.37%	30,960
Nov 6, 2024	35.78	37.00	35.49	35.86	35.59	8.70%	71,131
Nov 5, 2024	32.62	33.25	32.50	32.99	32.74	1.20%	30,415
Nov 4, 2024	32.80	33.22	32.35	32.60	32.35	-1.15%	37,198
Nov 1, 2024	33.17	34.00	32.70	32.98	32.73	-0.57%	32,204
Oct 31, 2024	33.35	33.63	33.01	33.17	32.92	-0.06%	26,445
Oct 30, 2024	32.86	33.41	32.70	33.19	32.94	0.85%	20,712
Oct 29, 2024	33.24	33.50	32.60	32.91	32.66	-0.51%	32,258
Oct 28, 2024	33.51	33.95	32.94	33.08	32.83	-0.30%	29,348
Oct 25, 2024	33.67	34.70	33.18	33.18	32.93	-2.01%	35,601
Oct 24, 2024	31.14	34.03	31.14	33.86	33.60	9.09%	102,149
Oct 23, 2024	31.09	31.18	30.50	31.04	30.80	0.13%	30,109
Oct 22, 2024	30.83	31.17	30.83	31.00	30.76	0.26%	33,930
Oct 21, 2024	31.86	31.86	30.86	30.92	30.69	-2.89%	27,598
Oct 18, 2024	32.00	32.36	31.30	31.84	31.60	-	45,329
Oct 17, 2024	31.50	31.84	31.31	31.84	31.60	1.30%	37,907
Oct 16, 2024	30.95	31.43	30.82	31.43	31.19	1.72%	48,246
Oct 15, 2024	30.96	31.14	30.76	30.90	30.67	1.34%	49,647
Oct 14, 2024	30.60	30.60	30.18	30.49	30.26	-0.36%	25,821
Oct 11, 2024	29.38	30.66	29.38	30.60	30.37	4.90%	36,066
Oct 10, 2024	29.04	29.40	29.00	29.17	28.95	-0.21%	23,566
Oct 9, 2024	29.07	29.48	29.00	29.23	29.01	0.03%	21,503
Oct 8, 2024	29.27	29.60	29.08	29.22	29.00	0.27%	34,574
Oct 7, 2024	29.25	29.68	29.01	29.14	28.92	-1.02%	13,377
Oct 4, 2024	30.29	30.29	29.33	29.44	29.22	-0.84%	27,171
Oct 3, 2024	29.99	30.18	29.66	29.69	29.46	-1.00%	15,906
Oct 2, 2024	29.90	30.53	29.70	29.99	29.76	-0.13%	18,135
Oct 1, 2024	30.77	30.93	30.00	30.03	29.80	-2.85%	29,451
Sep 30, 2024	30.65	31.42	30.65	30.91	30.68	0.82%	44,274
Sep 27, 2024	30.85	31.20	30.58	30.66	30.43	-0.10%	31,979
Sep 26, 2024	30.73	30.99	30.30	30.69	30.46	0.62%	23,579
Sep 25, 2024	30.71	30.92	30.20	30.50	30.27	-1.04%	27,019
Sep 24, 2024	31.61	31.70	30.77	30.82	30.59	-2.19%	30,585
Sep 23, 2024	31.75	31.98	31.23	31.51	31.27	-0.60%	30,603
Sep 20, 2024	31.72	32.09	31.34	31.70	31.46	-0.67%	263,488
Sep 19, 2024	31.06	32.26	31.06	31.92	31.67	3.28%	43,238
Sep 18, 2024	30.95	31.10	30.70	30.90	30.67	-0.03%	42,965
Sep 17, 2024	30.30	31.14	30.07	30.91	30.68	2.38%	70,426
Sep 16, 2024	30.30	30.35	29.60	30.19	29.96	0.67%	48,840
Sep 13, 2024	29.95	30.08	29.84	29.99	29.76	-0.03%	19,970
Sep 12, 2024	30.25	30.95	29.75	30.00	29.51	-0.40%	16,961
Sep 11, 2024	30.01	30.51	30.00	30.12	29.62	-0.30%	15,752
Sep 10, 2024	30.42	30.50	29.92	30.21	29.71	-0.69%	23,849
Sep 9, 2024	30.21	30.70	30.20	30.42	29.92	0.70%	23,957
Sep 6, 2024	30.86	30.86	29.94	30.21	29.71	-1.60%	23,435
Sep 5, 2024	31.08	31.20	30.50	30.70	30.20	-0.03%	31,393
Sep 4, 2024	31.01	31.31	30.66	30.71	30.21	-1.54%	46,717
Sep 3, 2024	31.09	31.58	30.91	31.19	30.68	0.13%	72,369
Aug 30, 2024	29.74	31.45	29.74	31.15	30.64	2.20%	66,710
Aug 29, 2024	30.08	30.51	29.62	30.48	29.98	2.80%	94,911
Aug 28, 2024	30.02	30.04	29.44	29.65	29.16	-1.17%	26,084
Aug 27, 2024	29.96	30.60	29.76	30.00	29.51	-0.07%	38,952
Aug 26, 2024	29.38	30.02	28.49	30.02	29.53	2.35%	77,491
Aug 23, 2024	28.00	29.66	28.00	29.33	28.85	5.09%	47,831
Aug 22, 2024	27.75	28.04	27.75	27.91	27.45	0.58%	16,610
Aug 21, 2024	27.75	27.89	27.51	27.75	27.29	0.14%	10,527
Aug 20, 2024	28.03	28.03	27.70	27.71	27.25	0.11%	4,811
Aug 19, 2024	27.50	27.68	27.41	27.68	27.23	0.76%	19,475
Aug 16, 2024	27.39	28.01	27.30	27.47	27.02	0.37%	19,641
Aug 15, 2024	27.10	28.21	27.01	27.37	26.92	2.24%	23,648
Aug 14, 2024	26.83	26.83	26.67	26.77	26.33	-0.19%	7,086
Aug 13, 2024	26.73	26.83	26.57	26.82	26.38	0.83%	6,967
Aug 12, 2024	26.78	27.09	26.51	26.60	26.16	-0.75%	14,682
Aug 9, 2024	27.00	27.10	26.69	26.80	26.36	-0.15%	7,023
Aug 8, 2024	26.74	26.84	26.50	26.84	26.40	1.05%	9,727
Aug 7, 2024	26.68	26.88	26.40	26.56	26.12	0.30%	11,327
Aug 6, 2024	26.45	26.68	26.00	26.48	26.04	0.46%	16,765