DJ-UBS Livestock TR Sub-Idx ETN Ipath Historical Stock Prices

(ETF)
COW 
$26.5
*  
0.46
1.77%
Get COW Alerts
*Delayed - data as of Aug. 3, 2015  -  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 30-APR-2015 TO 31-JUL-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.
16:00  26.37  26.5278  25.84  26.50 7,800
07/31/2015 26.25 26.3 25.84 26.04 24,920
07/30/2015 26.4801 26.5801 26.22 26.22 3,744
07/29/2015 26.5 26.5299 26.3401 26.356 4,010
07/28/2015 25.67 26.29 25.67 26.29 12,575
07/27/2015 25.74 25.7914 25.431 25.6732 2,394
07/24/2015 25.99 25.99 25.7239 25.7399 6,402
07/23/2015 26.2 26.22 25.901 25.98 9,700
07/22/2015 26.02 26.45 26.02 26.15 3,628
07/21/2015 26.12 26.172 25.794 25.82 10,439
07/20/2015 26.3404 26.3404 26.13 26.18 4,327
07/17/2015 26.37 26.37 26.2 26.29 4,188
07/16/2015 26.57 26.57 26.36 26.37 6,789
07/15/2015 26.61 26.71 26.57 26.6 5,477
07/14/2015 26.72 26.75 26.6201 26.6696 3,578
07/13/2015 26.3 26.36 25.8 26.35 10,494
07/10/2015 26.38 26.445 26.3199 26.3199 2,019
07/09/2015 26.83 26.884 26.414 26.48 3,128
07/08/2015 27.22 27.22 26.73 26.95 20,296
07/07/2015 27.15 27.22 26.99 27.22 6,124
07/06/2015 27.3 27.3 27.02 27.02 3,498
07/02/2015 27.13 27.2475 27.075 27.2475 3,790
07/01/2015 26.78 27.1099 26.59 27.1099 17,778
06/30/2015 26.559 26.614 26.4901 26.4901 4,239
06/29/2015 26.32 26.46 26.27 26.42 12,327
06/26/2015 26.31 26.519 26.31 26.3401 4,509
06/25/2015 26.42 26.42 26.2401 26.25 2,978
06/24/2015 26.6 26.73 26.47 26.48 12,179
06/23/2015 26.8299 26.8299 26.651 26.67 4,092
06/22/2015 26.6499 26.7908 26.52 26.7908 1,516
06/19/2015 26.89 26.89 26.6601 26.77 6,239
06/18/2015 27.16 27.16 26.91 26.91 4,214
06/17/2015 27.0289 27.1799 27.02 27.14 4,598
06/16/2015 27.04 27.12 27.011 27.07 49,186
06/15/2015 27.28 27.28 26.86 27.0586 14,257
06/12/2015 27.58 27.6 27.243 27.28 4,653
06/11/2015 27.85 27.923 27.67 27.69 2,170
06/10/2015 28.027 28.03 27.9 27.9 2,338
06/09/2015 27.8442 27.8442 27.74 27.84 1,043
06/08/2015 27.69 27.87 27.58 27.87 3,388
06/05/2015 27.89 27.934 27.89 27.934 1,139
06/04/2015 27.91 27.93 27.75 27.82 21,776
06/03/2015 28.2099 28.2099 27.9305 27.9305 23,161
06/02/2015 28.38 28.39 28.22 28.38 18,447
06/01/2015 28.11 28.4158 27.625 28.3701 43,491
05/29/2015 28.53 28.5899 28.18 28.21 2,156
05/28/2015 28.38 28.5899 28.38 28.51 3,917
05/27/2015 28.19 28.22 28.173 28.19 2,105
05/26/2015 28.15 28.17 28.001 28.019 3,323
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
*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?