The Cook & Bynum (COBYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 05 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 04 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 03 Jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 31 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 30 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 29 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 28 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 24 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 21 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 20 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 17 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 16 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 15 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 14 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 13 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 10 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 08 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 07 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 06 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 01 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 30 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 29 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 25 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 24 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 23 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 22 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 19 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 18 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 15 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 12 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 11 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 10 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 09 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 08 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 05 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 04 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 02 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 28 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 27 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 21 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 20 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 19 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 18 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 14 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 13 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 12 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 11 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 08 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 06 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 01 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 29 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 28 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 27 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 26 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 22 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 21 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 20 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 16 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 15 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 14 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 13 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 09 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 08 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 07 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 06 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 05 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 02 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 31 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 30 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 29 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 26 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 25 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 24 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 23 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 17 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.