Caldwell & Orkin Market Opportunity (COAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 16 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 15 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 14 May 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 13 May 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 10 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 09 May 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 08 May 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 07 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 06 May 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 03 May 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 02 May 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 01 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 30 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 29 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 26 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 25 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 24 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 23 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 22 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 19 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 18 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 17 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 15 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 Apr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 10 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 08 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 05 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 04 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 03 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 02 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 01 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 28 Mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 27 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 25 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 22 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 21 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 20 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 19 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 18 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 15 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 14 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 13 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 11 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 08 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 07 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 06 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 05 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 04 Mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 01 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 29 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 28 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 27 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 26 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 23 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 22 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 16 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 15 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 14 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 13 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 12 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 09 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 06 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 05 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 02 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 01 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 31 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 30 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 29 Jan 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 25 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 24 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 23 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 19 Jan 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 18 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 17 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 16 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 11 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 10 Jan 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 09 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 08 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 05 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 04 Jan 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 03 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 02 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 29 Dec 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 28 Dec 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 27 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 26 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| *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.