Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Vita Coco Company Inc (NQ: COCO )

26.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.42	12.55	11.60	12.26	191,886	-0.29(-2.31%)
May 27, 2022	12.10	12.58	12.06	12.55	199,725	+0.48(+3.98%)
May 26, 2022	11.38	12.18	11.15	12.07	213,491	+0.59(+5.14%)
May 25, 2022	10.85	11.57	10.76	11.48	210,605	+0.44(+3.99%)
May 24, 2022	10.71	11.31	10.70	11.04	217,995	+0.18(+1.66%)
May 23, 2022	10.65	11.10	10.45	10.86	188,358	+0.39(+3.72%)
May 20, 2022	10.29	10.53	9.970	10.47	191,433	+0.40(+3.97%)
May 19, 2022	9.610	10.30	9.615	10.07	203,370	+0.40(+4.14%)
May 18, 2022	10.45	10.67	9.560	9.670	180,229	-0.94(-8.86%)
May 17, 2022	10.41	10.62	10.14	10.61	145,806	+0.36(+3.51%)
May 16, 2022	10.38	11.25	10.23	10.25	282,398	-0.13(-1.25%)
May 13, 2022	9.170	10.64	9.061	10.38	331,661	+1.30(+14.32%)
May 12, 2022	9.410	9.895	8.800	9.080	918,974	-0.91(-9.11%)
May 11, 2022	11.50	12.20	9.625	9.990	627,468	-1.56(-13.51%)
May 10, 2022	10.94	11.64	10.60	11.55	292,072	+0.79(+7.34%)
May 09, 2022	10.74	11.04	10.31	10.76	289,493	-0.08(-0.74%)
May 06, 2022	10.41	11.02	10.21	10.84	164,870	+0.37(+3.53%)
May 05, 2022	10.46	10.67	10.31	10.47	123,516	-0.17(-1.60%)
May 04, 2022	10.40	10.70	10.08	10.64	240,643	+0.33(+3.20%)
May 03, 2022	10.75	10.75	9.720	10.31	475,254	-0.45(-4.18%)
May 02, 2022	10.75	11.05	10.62	10.76	519,348	-0.10(-0.92%)
Apr 29, 2022	11.23	11.58	10.75	10.86	253,968	-0.43(-3.81%)
Apr 28, 2022	11.26	11.51	11.03	11.29	162,503	+0.09(+0.80%)
Apr 27, 2022	10.99	11.57	10.69	11.20	296,576	+0.30(+2.75%)
Apr 26, 2022	10.61	10.99	10.61	10.90	234,449	-0.09(-0.82%)
Apr 25, 2022	10.33	11.10	10.27	10.99	290,564	+0.58(+5.57%)
Apr 22, 2022	10.29	10.53	10.23	10.41	172,143	+0.07(+0.68%)
Apr 21, 2022	10.43	10.54	10.22	10.34	167,974	+0.01(+0.10%)
Apr 20, 2022	10.07	10.59	10.07	10.33	397,990	+0.28(+2.79%)
Apr 19, 2022	9.650	10.22	9.645	10.05	224,800	+0.34(+3.50%)
Apr 18, 2022	9.570	9.780	9.430	9.710	301,604	+0.04(+0.41%)
Apr 14, 2022	9.260	9.670	9.190	9.670	260,834	+0.39(+4.20%)
Apr 13, 2022	9.090	9.350	9.011	9.280	193,589	+0.27(+3.00%)
Apr 12, 2022	9.070	9.215	8.920	9.010	159,867	+0.06(+0.67%)
Apr 11, 2022	9.170	9.340	8.870	8.950	216,752	-0.26(-2.82%)
Apr 08, 2022	8.880	9.370	8.830	9.210	184,480	+0.33(+3.72%)
Apr 07, 2022	8.700	8.970	8.610	8.880	249,046	+0.14(+1.60%)
Apr 06, 2022	8.750	8.890	8.510	8.740	172,066	-0.16(-1.80%)
Apr 05, 2022	9.040	9.090	8.675	8.900	233,317	-0.11(-1.22%)
Apr 04, 2022	9.110	9.300	8.900	9.010	307,544	-0.10(-1.10%)
Apr 01, 2022	8.910	9.110	8.860	9.110	184,147	+0.15(+1.67%)
Mar 31, 2022	8.720	9.120	8.640	8.960	252,828	+0.26(+2.99%)
Mar 30, 2022	8.900	9.020	8.630	8.700	290,351	-0.29(-3.23%)
Mar 29, 2022	8.740	9.150	8.740	8.990	262,904	+0.32(+3.69%)
Mar 28, 2022	8.820	8.880	8.450	8.670	249,990	-0.10(-1.14%)
Mar 25, 2022	8.720	8.940	8.550	8.770	278,660	+0.02(+0.23%)
Mar 24, 2022	8.990	9.020	8.620	8.750	333,700	-0.18(-2.02%)
Mar 23, 2022	9.360	9.430	8.920	8.930	532,796	-0.51(-5.40%)
Mar 22, 2022	9.450	9.630	9.100	9.440	477,524	+0.26(+2.83%)
Mar 21, 2022	9.690	9.780	8.920	9.180	519,793	+0.38(+4.32%)
Mar 18, 2022	8.820	9.200	8.760	8.800	690,874	-0.11(-1.23%)
Mar 17, 2022	8.800	9.250	8.650	8.910	295,053	+0.14(+1.60%)
Mar 16, 2022	8.300	8.830	8.280	8.770	392,296	+0.58(+7.08%)
Mar 15, 2022	7.540	8.250	7.540	8.190	546,661	+0.63(+8.33%)
Mar 14, 2022	8.340	8.390	7.510	7.560	822,247	-0.99(-11.58%)
Mar 11, 2022	8.800	8.835	8.010	8.550	629,659	-0.10(-1.21%)
Mar 10, 2022	10.28	10.47	8.650	8.655	1,080,804	-1.84(-17.49%)
Mar 09, 2022	10.38	10.72	10.28	10.49	290,452	+0.38(+3.76%)
Mar 08, 2022	10.37	10.63	10.06	10.11	189,888	-0.25(-2.41%)
Mar 07, 2022	10.86	10.89	10.24	10.36	166,596	-0.53(-4.87%)
Mar 04, 2022	11.25	11.27	10.70	10.89	181,749	-0.42(-3.71%)
Mar 03, 2022	11.63	11.97	11.17	11.31	164,528	-0.28(-2.42%)
Mar 02, 2022	11.54	11.66	11.40	11.59	84,273	+0.09(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Vita Coco Company Inc (NQ: COCO )

Historical Prices