Quantcast

iPathA Series B Bloomberg Livestock Subindex Total Return ETN Historical Stock Prices

(ETF)
COW 
$53.095
*  
0.28
0.52%
Get COW Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 N/A 53.353 53.095 53.095 464
03/25/2019 53.49 53.49 53.375 53.375 515
03/22/2019 54.32 54.64 53.05 53.6641 17,864
03/21/2019 52.86 53.93 52.83 53.8759 4,287
03/20/2019 52 52.84 52 52.71 1,279
03/19/2019 53.6 53.6 51.3841 51.6209 10,389
03/18/2019 51.38 51.9499 51.38 51.8604 995
03/15/2019 50.59 51.55 50.59 51.5 2,130
03/14/2019 49.88 50.29 49.88 50.2595 1,460
03/13/2019 49.72 49.72 49.32 49.385 3,508
03/12/2019 49.21 49.24 49.1209 49.1209 319
03/11/2019 49.24 49.65 49.17 49.4863 1,466
03/08/2019 48.63 49.38 48.63 49.315 10,250
03/07/2019 48.41 48.44 48.4057 48.4057 830
03/06/2019 48.21 48.2138 48.21 48.2138 102
03/05/2019 48.41 48.41 48.3698 48.3698 109
03/04/2019 48.15 48.15 48.1416 48.1416 187
03/01/2019 48.52 48.6 48.11 48.2175 1,889
02/28/2019 48.07 48.09 48.0291 48.0291 504
02/27/2019 48.08 48.08 48.065 48.065 103
02/26/2019 47.59 48.14 47.59 48.0884 1,424
02/25/2019 47.302 47.565 47.27 47.565 2,769
02/22/2019 47.92 47.92 47.8 47.805 938
02/21/2019 47.34 47.81 47.34 47.81 917
02/20/2019 47.84 47.84 47.13 47.24 2,375
02/19/2019 47.985 48.05 47.71 47.835 11,529
02/15/2019 48.3546 48.3546 48.02 48.115 4,707
02/14/2019 48.03 48.12 48.03 48.12 384
02/13/2019 48.51 48.51 48.3 48.3 110
02/12/2019 48.615 48.615 48.615 48.615 05
02/11/2019 48.13 48.495 48.13 48.495 191
02/08/2019 48.4085 48.4085 48.1703 48.1703 273
02/07/2019 48.21 48.256 48.21 48.256 200
02/06/2019 48.515 48.515 48.515 48.515 48
02/05/2019 48.85 48.9247 48.85 48.9247 1,573
02/04/2019 48.9795 48.9795 48.9795 48.9795 55
02/01/2019 48.179 48.179 48.179 48.179 72
01/31/2019 48.185 48.185 48.185 48.185 114
01/30/2019 49.14 49.14 49.14 49.14 02
01/29/2019 49.22 49.22 49.1507 49.155 206
01/28/2019 48.8 48.865 48.8 48.865 635
01/25/2019 48.51 48.72 48.48 48.72 1,622
01/24/2019 49.15 49.17 49.0233 49.0233 2,321
01/23/2019 49.12 49.38 49.03 49.38 2,105
01/22/2019 49.99 49.99 49.53 49.568 1,421
01/18/2019 50.12 50.12 49.9454 49.9454 1,587
01/17/2019 49.26 49.3341 49.26 49.3341 1,271
01/16/2019 49.59 49.59 49.535 49.535 1,300
01/15/2019 50.22 50.22 50.07 50.07 891
01/14/2019 49.69 49.9099 49.69 49.8205 1,510
01/11/2019 49.8634 49.9985 49.85 49.85 2,145
01/10/2019 49.98 50.005 49.8196 50.0039 683
01/09/2019 49.8 49.98 49.8 49.93 2,747
01/08/2019 49.093 49.8005 49.093 49.64 1,401
01/07/2019 48.73 48.9394 48.49 48.9394 2,213
01/04/2019 48.95 48.95 48.4849 48.4849 664
01/03/2019 48.9101 49.1002 48.9101 49.1002 511
01/02/2019 49.21 49.36 49.015 49.015 1,300
12/31/2018 48.82 48.82 48.82 48.82 1,520
12/28/2018 49.065 49.065 49.065 49.065 04
12/27/2018 48.85 49.08 48.79 48.8052 11,337
12/26/2018 48.595 48.595 48.595 48.595 03
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for COW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio