$99.82 0.00 (%) PSh USD Cvrd Bd Shs - NYSEARCA

Jan. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
2/8/201699.8299.8299.8299.820
2/5/201699.8299.8299.8299.820
2/4/201699.8299.8299.8299.820
2/3/201699.8299.8299.8299.820
2/2/201699.8299.8299.8299.820
2/1/201699.8299.8299.8299.820
1/29/201699.8299.8299.8299.82283
1/28/2016101.21101.21101.01101.21787
1/27/2016100.95100.95100.95100.950
1/26/2016100.95100.95100.95100.950
1/25/2016100.95100.95100.95100.950
1/22/2016100.95100.95100.95100.950
1/21/2016100.95100.95100.95100.950
1/20/2016100.95100.95100.95100.950
1/19/201699.62100.9599.62100.95322
1/15/201698.9698.9698.9298.928,213
1/14/201698.8198.8198.8198.810
1/13/201698.8198.8198.8198.81571
1/12/201699.5099.5099.5099.500
1/11/201698.6399.5098.6399.50390
1/8/201698.4198.4198.4198.410
1/7/201698.4198.4198.4198.410
1/6/201698.4498.4498.4198.412,605
1/5/201698.5298.5298.5298.520
1/4/201698.5298.5298.5298.520
12/31/201598.5298.5298.5298.520
12/30/201598.5298.5298.5298.52234
12/29/201598.2198.2198.2198.210
12/28/201598.2198.2198.2198.21361
12/24/201598.4298.4298.4298.420
12/23/201598.4298.4298.4298.420
12/22/201598.4598.4598.4298.4211,719
12/21/201599.40100.6199.40100.61532
12/18/2015100.00100.00100.00100.00194
12/17/201598.2398.2398.2398.230
12/16/201598.2398.2398.2398.230
12/15/201597.6698.2397.6698.23236
12/14/201598.6598.6598.6598.650
12/11/201598.6598.6598.6598.650
12/10/201598.6598.6598.6598.65679
12/9/201597.5797.5797.5797.570
12/8/201597.5797.5797.5797.570
12/7/201597.5797.5797.5797.570
12/4/201597.5797.5797.5797.570
12/3/201598.6498.6498.6498.640
12/2/201599.6599.6599.6599.650
12/1/201599.6899.6899.6499.651,414
11/30/201598.8298.8298.8298.820
11/27/201598.7198.7198.7198.710
11/25/201598.6498.6498.6498.640
11/24/201598.6598.6598.6498.641,102
11/23/201598.5398.5398.5398.530
11/20/2015100.58100.58100.58100.580
11/19/2015100.58100.58100.58100.580
11/18/2015100.58100.58100.58100.580
11/17/2015100.58100.58100.58100.580
11/16/2015100.58100.58100.58100.580
11/13/2015100.58100.58100.58100.580
11/12/2015100.58100.58100.58100.580
11/11/2015100.58100.58100.58100.580
11/10/201597.65100.5897.65100.581,042
11/9/201599.7599.7599.7599.750
11/6/201599.7599.7599.7599.750
11/5/201599.7599.7599.7599.750
11/4/201599.7599.7599.7599.752,965
11/3/201599.4199.4199.4199.410
10/30/201599.4199.4199.4199.410
10/29/201599.4199.4199.4199.4165
10/28/201599.4199.4199.4199.41164
10/27/201598.9398.9398.9398.9360
10/26/201599.5199.5299.2099.203,514
10/23/2015100.36101.52100.30101.521,937
10/22/201599.5099.5099.5099.500
10/21/201599.4799.4799.4799.470
10/20/201599.5899.5899.5899.580
10/19/201599.5899.5899.5899.58149
10/16/201598.5898.5998.5898.59328
10/15/201598.9598.9598.9598.95148
10/14/201596.7296.7296.7296.720
10/13/201596.7296.7296.7296.720
10/12/201596.7296.7296.7296.720
10/9/201596.7296.7296.7296.720
10/8/201596.7296.7296.7296.720
10/7/201596.7296.7296.7296.720
10/6/201596.7296.7296.7296.720
10/5/201599.7899.7899.7899.780
10/2/201598.8999.8598.8299.781,118
10/1/201596.5796.5796.5796.570
9/30/201599.5199.5199.5199.510
9/29/201596.4396.4396.4396.430
9/28/2015101.25101.25101.25101.250
9/25/2015101.25101.25101.25101.251,240
9/24/201596.4996.4996.4996.490
9/23/2015101.47101.47101.47101.470
9/22/2015101.47101.47101.47101.471,272
9/21/201596.3796.3796.3796.370
9/18/201596.1096.1096.1096.100
9/17/201596.2996.2996.2996.290
9/16/201596.2996.2996.2996.290
9/15/201596.2996.2996.2996.290
  • Showing 1-100 of 925 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center