iPath Bloomberg Livestock Total Return Sub-Index ETN Historical Stock Prices

(ETF)
COW 
$23.4701
*  
0.1399
0.59%
Get COW Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading COW now


Community Rating:
View:    COW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.48 23.68 23.4701 23.4701 2,483
05/02/2016 23.47 23.61 23.47 23.61 1,809
04/29/2016 23.35 23.3901 23.23 23.23 1,140
04/28/2016 23.48 23.48 23.091 23.091 891
04/27/2016 23.11 23.5155 23.11 23.31 9,795
04/26/2016 23.0299 23.2199 23.0299 23.1528 3,250
04/25/2016 22.99 23.0166 22.76 23.0166 950
04/22/2016 23.2 23.23 22.77 22.78 6,583
04/21/2016 23.3 23.3 23.2884 23.2884 397
04/20/2016 23.3 23.34 23.2828 23.29 1,559
04/19/2016 23.2 23.39 23.2 23.339 1,617
04/18/2016 23.51 23.51 23.1 23.1909 2,195
04/15/2016 23.4 23.4966 23.4 23.4966 621
04/14/2016 23.6 23.6 23.34 23.34 2,297
04/13/2016 23.86 23.86 23.65 23.66 15,419
04/12/2016 23.9315 23.9315 23.76 23.76 1,471
04/11/2016 24.1 24.1 23.8399 23.8399 1,073
04/08/2016 23.94 24.14 23.94 24.13 1,890
04/07/2016 23.73 23.8266 23.73 23.78 5,296
04/06/2016 23.804 23.804 23.775 23.78 3,036
04/05/2016 23.9 23.9 23.53 23.54 5,855
04/04/2016 23.92 24.031 23.78 23.78 8,268
04/01/2016 24.23 24.23 23.85 23.929 31,059
03/31/2016 24.08 24.2 24.01 24.154 4,683
03/30/2016 24.83 24.83 24.1501 24.2 28,181
03/29/2016 24.651 24.661 24.651 24.661 670
03/28/2016 24.66 24.74 24.59 24.6 1,581
03/24/2016 24.69 24.69 24.25 24.39 12,535
03/23/2016 24.8799 24.8799 24.57 24.57 2,282
03/22/2016 24.631 24.7844 24.5811 24.7 5,957
03/21/2016 25.07 25.07 24.75 24.8026 18,594
03/18/2016 25.31 25.363 25.1844 25.1844 1,650
03/17/2016 25.4309 25.46 25.4101 25.4101 2,818
03/16/2016 25.34 25.38 25.27 25.27 14,307
03/15/2016 25.07 25.36 25.07 25.2933 3,709
03/14/2016 25.04 25.16 25.04 25.07 4,446
03/11/2016 25 25.2 25 25.0801 2,736
03/10/2016 24.81 24.9989 24.81 24.88 5,632
03/09/2016 24.7 24.75 24.7 24.75 1,286
03/08/2016 24.3549 24.5392 24.25 24.461 6,762
03/07/2016 24.53 24.53 24.34 24.4403 2,387
03/04/2016 24.56 24.62 24.4001 24.62 1,363
03/03/2016 24.2101 24.45 24.2101 24.45 388
03/02/2016 24.5 24.5951 24.46 24.46 10,878
03/01/2016 24.51 24.75 24.4799 24.74 61,605
02/29/2016 24.5558 24.5558 24.5 24.54 1,383
02/26/2016 24.68 24.6905 24.58 24.5811 1,137
02/25/2016 24.69 24.8211 24.69 24.77 2,937
02/24/2016 24.32 24.67 24.3199 24.64 6,011
02/23/2016 24.12 24.38 24.11 24.38 6,182
02/22/2016 23.92 24.26 23.5 24.05 250,574
02/19/2016 24.39 24.39 24.078 24.11 2,170
02/18/2016 24.3 24.545 24.29 24.4014 2,473
02/17/2016 24.31 24.34 24.31 24.34 22,800
02/16/2016 23.691 24.13 23.6899 24.05 7,967
02/12/2016 23.67 23.6701 23.64 23.669 1,743
02/11/2016 23.4 23.6901 23.39 23.62 1,469
02/10/2016 24.01 24.02 23.67 23.6975 10,250
02/09/2016 23.82 23.82 23.81 23.81 4,168
02/08/2016 24.29 24.29 24.19 24.19 564
02/05/2016 24.351 24.351 24.29 24.29 667
02/04/2016 24.45 24.5 24.4101 24.439 1,503
02/03/2016 24.42 24.43 24.41 24.42 15,069
02/02/2016 24.33 24.33 24.33 24.33 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?