TipRanks
Go Ultimate55% OFF

Cohort plc (C7K) Historical Prices

DE:C7K historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.9016.9016.9016.9016.90-1.74%00.00
Oct 29, 202616.2017.2016.2017.2017.20+8.86%00.00
Oct 28, 202615.8015.8015.8015.8015.80+0.00%00.00
Oct 27, 202615.8015.8015.8015.8015.80-0.63%00.00
Oct 26, 202615.1015.9015.1015.9015.90+9.66%00.00
Oct 23, 202615.3015.3014.5014.5014.50-3.97%1502.60
Oct 22, 202615.1015.1015.1015.1015.10-1.31%00.00
Oct 21, 202615.3015.3015.3015.3015.30+0.66%00.00
Oct 20, 202615.3015.3015.2015.2015.20+0.66%00.00
Oct 19, 202615.1015.1015.1015.1015.10+1.34%00.00
Oct 16, 202614.9014.9014.9014.9014.90+2.05%00.00
Oct 15, 202614.6014.6014.6014.6014.60+1.39%500.88
Oct 14, 202614.4014.4014.4014.4014.40-2.70%00.00
Oct 13, 202614.8014.8014.8014.8014.80+2.07%00.00
Oct 12, 202614.2014.5014.2014.5014.50+2.11%811.31
Oct 09, 202614.0014.5014.0014.2014.20+1.43%991.64
Oct 08, 202614.0014.0014.0014.0014.00+0.00%2003.49
Oct 07, 202614.0014.0014.0014.0014.00-2.78%00.00
Oct 06, 202614.4014.4014.4014.4014.40+2.13%00.00
Oct 05, 202614.1014.1014.1014.1014.10-0.70%00.00
Oct 02, 202613.9014.2013.9014.2014.20+2.16%00.00
Oct 01, 202613.8013.9013.8013.9013.90+2.21%00.00
Sep 30, 202613.6013.6013.6013.6013.60+3.82%00.00
Sep 29, 202613.1013.1013.1013.1013.10-2.24%00.00
Sep 28, 202613.4013.4013.4013.4013.40-0.74%00.00
Sep 25, 202613.1013.5013.1013.5013.50-0.74%00.00
Sep 24, 202613.6013.6013.6013.6013.60+3.82%00.00
Sep 23, 202613.7013.7013.1013.1013.10-4.38%00.00
Sep 22, 202613.9014.2013.7013.7013.70+1.48%2815.32
Sep 21, 202613.5013.5013.5013.5013.50-1.46%00.00
Sep 18, 202613.7013.7013.7013.7013.70+0.00%00.00
Sep 17, 202613.7013.7013.7013.7013.70+3.01%00.00
Sep 16, 202613.3013.3013.3013.3013.30+1.53%00.00
Sep 15, 202613.1013.1013.1013.1013.10-4.38%00.00
Sep 14, 202613.0013.7013.0013.7013.70+4.58%2976.18
Sep 11, 202613.1013.1013.1013.1013.10+0.00%00.00
Sep 10, 202613.1013.1013.1013.1013.10+0.00%00.00
Sep 09, 202613.3013.3013.1013.1013.10-2.24%00.00
Sep 08, 202613.4013.4013.4013.4013.40+0.75%00.00
Sep 07, 202613.3013.3013.3013.3013.30-0.75%00.00
Sep 04, 202613.4013.4013.4013.4013.40-0.74%00.00
Sep 03, 202613.5013.5013.5013.5013.50-3.57%00.00
Sep 02, 202613.3014.0013.3014.0014.00-0.71%3207.44
Sep 01, 202614.1014.1014.1014.1014.10-5.37%00.00
Aug 31, 202614.1014.9014.1014.9014.90+4.93%59517.72
Aug 28, 202614.2014.2014.2014.2014.20+2.16%00.00
Aug 27, 202613.9013.9013.9013.9013.90-3.47%00.00
Aug 26, 202614.2014.4014.2014.4014.40+2.86%2355.86
Aug 25, 202614.0014.0014.0014.0014.00-1.41%00.00
Aug 24, 202614.2014.2014.2014.2014.20-2.74%00.00