Historical Stock Prices

(ETF)
COW 
$28.2085
*  
0.0203
0.07%
Get COW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading COW now


Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 28.14 28.23 28.13 28.2085 3,389
05/21/2015 27.99 28.34 27.99 28.2288 2,880
05/20/2015 28 28.06 27.83 28.02 9,013
05/19/2015 27.76 28.09 27.74 27.98 9,363
05/18/2015 28.29 28.29 26.6 27.96 12,783
05/15/2015 28.26 28.27 27.93 28.24 14,288
05/14/2015 28.425 28.6 28.41 28.541 2,491
05/13/2015 28.22 28.419 28.15 28.371 6,632
05/12/2015 28.04 28.16 27.98 28.16 1,391
05/11/2015 28.19 28.22 27.95 27.95 3,603
05/08/2015 27.87 28.2099 27.82 28.18 7,830
05/07/2015 27.96 27.96 27.75 27.89 2,760
05/06/2015 28 28.13 27.93 27.98 7,661
05/05/2015 27.83 28.03 27.808 27.98 11,333
05/04/2015 27.49 27.75 27.49 27.75 9,490
05/01/2015 27.59 27.6025 27.4 27.52 11,743
04/30/2015 27.8 27.8 27.2 27.61 9,257
04/29/2015 27.534 27.7 27.5064 27.7 7,826
04/28/2015 27.53 27.53 27.4301 27.4929 4,289
04/27/2015 27.58 27.58 27.07 27.28 6,277
04/24/2015 27.01 27.43 26.86 27.37 9,307
04/23/2015 26.53 27.05 26.53 27 14,365
04/22/2015 26.4 26.401 26.26 26.33 2,166
04/21/2015 26.25 26.65 26.202 26.6397 7,520
04/20/2015 26.47 26.719 26.2 26.22 10,263
04/17/2015 27.0308 27.0308 26.6301 26.66 9,913
04/16/2015 26.842 27.14 26.84 27.11 4,340
04/15/2015 27.23 27.23 26.8885 26.93 2,606
04/14/2015 26.961 27.3 26.961 27.2299 10,865
04/13/2015 26.95 27.08 26.91 26.971 2,929
04/10/2015 27 27.0101 26.87 26.9 4,128
04/09/2015 27.14 27.141 27.01 27.01 2,996
04/08/2015 27.07 27.1554 27.02 27.079 1,773
04/07/2015 27.09 27.13 27.036 27.1 3,347
04/06/2015 27.27 27.304 27.05 27.09 2,470
04/02/2015 27.13 27.1899 26.98 27.176 3,683
04/01/2015 27.03 27.115 26.98 26.98 725
03/31/2015 27.244 27.4196 27.01 27.0101 6,015
03/30/2015 26.64 27.26 26.559 27.0101 19,815
03/27/2015 26.85 27.02 26.85 26.9141 7,650
03/26/2015 26.9501 26.961 26.79 26.9213 4,733
03/25/2015 26.9099 26.9269 26.6856 26.81 4,215
03/24/2015 26.76 27.05 26.5601 26.93 17,056
03/23/2015 26.81 26.81 26.73 26.749 1,043
03/20/2015 26.665 26.79 26.4601 26.62 3,953
03/19/2015 26.384 26.57 26.384 26.51 3,007
03/18/2015 26.22 26.66 26.22 26.57 8,482
03/17/2015 26.23 26.392 26.19 26.25 4,845
03/16/2015 26.172 26.23 25.93 26.18 10,351
03/13/2015 26.43 26.43 26.0938 26.15 5,739
03/12/2015 26.31 26.39 26 26.3301 11,057
03/11/2015 26.7099 26.7099 26.46 26.49 6,160
03/10/2015 26.59 26.76 26.57 26.76 2,513
03/09/2015 26.95 26.95 26.72 26.75 5,766
03/06/2015 26.7 26.93 26.55 26.93 7,946
03/05/2015 27.06 27.1292 26.85 26.85 9,306
03/04/2015 26.06 27.2 26.04 27.12 37,799
03/03/2015 26.88 26.91 26.31 26.38 51,692
03/02/2015 26.768 26.99 26.768 26.99 40,516
02/27/2015 26.45 26.78 26.45 26.7799 18,281
02/26/2015 26.446 26.506 26.3636 26.3636 2,049
02/25/2015 26.31 26.4101 26.31 26.35 1,728
02/24/2015 26.23 26.35 26.02 26.0801 5,639
02/23/2015 26.13 26.63 26.13 26.2972 1,741
*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?