Cocrystal Pharma Inc NASDAQ:COCP Historical Prices

Below are the 2468 trading days of historical prices for COCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2468	NASDAQ	COCP	Mon, Mar 4, 2024	1.45	1.53	1.44	1.51
2467	NASDAQ	COCP	Fri, Mar 1, 2024	1.44	1.55	1.43	1.48
2466	NASDAQ	COCP	Thu, Feb 29, 2024	1.45	1.50	1.43	1.43
2465	NASDAQ	COCP	Wed, Feb 28, 2024	1.40	1.46	1.40	1.46
2464	NASDAQ	COCP	Tue, Feb 27, 2024	1.39	1.49	1.39	1.45
2463	NASDAQ	COCP	Mon, Feb 26, 2024	1.49	1.50	1.41	1.47
2462	NASDAQ	COCP	Fri, Feb 23, 2024	1.38	1.51	1.38	1.44
2461	NASDAQ	COCP	Thu, Feb 22, 2024	1.54	1.54	1.45	1.45
2460	NASDAQ	COCP	Wed, Feb 21, 2024	1.40	1.52	1.39	1.51
2459	NASDAQ	COCP	Tue, Feb 20, 2024	1.47	1.50	1.33	1.45
2458	NASDAQ	COCP	Fri, Feb 16, 2024	1.50	1.58	1.50	1.57
2457	NASDAQ	COCP	Thu, Feb 15, 2024	1.51	1.59	1.51	1.54
2456	NASDAQ	COCP	Wed, Feb 14, 2024	1.59	1.60	1.51	1.59
2455	NASDAQ	COCP	Tue, Feb 13, 2024	1.59	1.59	1.51	1.57
2454	NASDAQ	COCP	Mon, Feb 12, 2024	1.55	1.60	1.50	1.54
2453	NASDAQ	COCP	Fri, Feb 9, 2024	1.50	1.56	1.50	1.53
2452	NASDAQ	COCP	Thu, Feb 8, 2024	1.49	1.59	1.49	1.50
2451	NASDAQ	COCP	Wed, Feb 7, 2024	1.49	1.60	1.49	1.52
2450	NASDAQ	COCP	Tue, Feb 6, 2024	1.59	1.59	1.50	1.51
2449	NASDAQ	COCP	Mon, Feb 5, 2024	1.55	1.64	1.55	1.55
2448	NASDAQ	COCP	Fri, Feb 2, 2024	1.59	1.68	1.56	1.61
2447	NASDAQ	COCP	Thu, Feb 1, 2024	1.60	1.65	1.58	1.63
2446	NASDAQ	COCP	Wed, Jan 31, 2024	1.60	1.68	1.57	1.59
2445	NASDAQ	COCP	Tue, Jan 30, 2024	1.60	1.68	1.58	1.61
2444	NASDAQ	COCP	Mon, Jan 29, 2024	1.62	1.67	1.56	1.60
2443	NASDAQ	COCP	Fri, Jan 26, 2024	1.54	1.63	1.53	1.58
2442	NASDAQ	COCP	Thu, Jan 25, 2024	1.63	1.63	1.52	1.59
2441	NASDAQ	COCP	Wed, Jan 24, 2024	1.56	1.63	1.55	1.58
2440	NASDAQ	COCP	Tue, Jan 23, 2024	1.60	1.61	1.46	1.47
2439	NASDAQ	COCP	Mon, Jan 22, 2024	1.59	1.70	1.51	1.53
2438	NASDAQ	COCP	Fri, Jan 19, 2024	1.53	1.64	1.53	1.62
2437	NASDAQ	COCP	Thu, Jan 18, 2024	1.61	1.72	1.53	1.57
2436	NASDAQ	COCP	Wed, Jan 17, 2024	1.66	1.69	1.62	1.62
2435	NASDAQ	COCP	Tue, Jan 16, 2024	1.67	1.73	1.65	1.67
2434	NASDAQ	COCP	Fri, Jan 12, 2024	1.73	1.73	1.67	1.67
2433	NASDAQ	COCP	Thu, Jan 11, 2024	1.75	1.77	1.68	1.70
2432	NASDAQ	COCP	Wed, Jan 10, 2024	1.81	1.82	1.76	1.80
2431	NASDAQ	COCP	Tue, Jan 9, 2024	1.83	1.89	1.75	1.79
2430	NASDAQ	COCP	Mon, Jan 8, 2024	1.83	1.83	1.71	1.83
2429	NASDAQ	COCP	Fri, Jan 5, 2024	1.81	1.85	1.79	1.82
2428	NASDAQ	COCP	Thu, Jan 4, 2024	1.80	1.85	1.71	1.79
2427	NASDAQ	COCP	Wed, Jan 3, 2024	1.79	1.81	1.67	1.79
2426	NASDAQ	COCP	Tue, Jan 2, 2024	1.74	1.81	1.69	1.76
2425	NASDAQ	COCP	Fri, Dec 29, 2023	1.75	1.84	1.65	1.72
2424	NASDAQ	COCP	Thu, Dec 28, 2023	1.80	1.80	1.75	1.75
2423	NASDAQ	COCP	Wed, Dec 27, 2023	1.77	1.84	1.76	1.76
2422	NASDAQ	COCP	Tue, Dec 26, 2023	1.79	1.88	1.77	1.81
2421	NASDAQ	COCP	Fri, Dec 22, 2023	1.73	1.88	1.65	1.83
2420	NASDAQ	COCP	Thu, Dec 21, 2023	1.92	1.92	1.83	1.89
2419	NASDAQ	COCP	Wed, Dec 20, 2023	1.85	1.89	1.78	1.85
2418	NASDAQ	COCP	Tue, Dec 19, 2023	1.81	1.90	1.78	1.83
2417	NASDAQ	COCP	Mon, Dec 18, 2023	1.86	1.92	1.82	1.85
2416	NASDAQ	COCP	Fri, Dec 15, 2023	1.76	1.96	1.76	1.89
2415	NASDAQ	COCP	Thu, Dec 14, 2023	1.80	1.84	1.76	1.81
2414	NASDAQ	COCP	Wed, Dec 13, 2023	1.75	1.83	1.71	1.80
2413	NASDAQ	COCP	Tue, Dec 12, 2023	1.74	1.79	1.72	1.76
2412	NASDAQ	COCP	Mon, Dec 11, 2023	1.79	1.79	1.62	1.73
2411	NASDAQ	COCP	Fri, Dec 8, 2023	1.80	1.80	1.71	1.72
2410	NASDAQ	COCP	Thu, Dec 7, 2023	1.73	1.80	1.71	1.77
2409	NASDAQ	COCP	Wed, Dec 6, 2023	1.68	1.76	1.65	1.69
2408	NASDAQ	COCP	Tue, Dec 5, 2023	1.79	1.79	1.65	1.69
2407	NASDAQ	COCP	Mon, Dec 4, 2023	1.79	1.79	1.66	1.73
2406	NASDAQ	COCP	Fri, Dec 1, 2023	1.87	1.88	1.81	1.86
2405	NASDAQ	COCP	Thu, Nov 30, 2023	1.99	1.99	1.84	1.90
2404	NASDAQ	COCP	Wed, Nov 29, 2023	1.80	1.90	1.70	1.85
2403	NASDAQ	COCP	Tue, Nov 28, 2023	1.79	1.92	1.67	1.84
2402	NASDAQ	COCP	Mon, Nov 27, 2023	1.62	1.80	1.60	1.71
2401	NASDAQ	COCP	Fri, Nov 24, 2023	1.48	1.56	1.38	1.46
2400	NASDAQ	COCP	Wed, Nov 22, 2023	1.60	1.62	1.48	1.49
2399	NASDAQ	COCP	Tue, Nov 21, 2023	1.70	1.70	1.63	1.63
2398	NASDAQ	COCP	Mon, Nov 20, 2023	1.69	1.80	1.61	1.64
2397	NASDAQ	COCP	Fri, Nov 17, 2023	1.55	1.74	1.55	1.69
2396	NASDAQ	COCP	Thu, Nov 16, 2023	1.87	1.87	1.56	1.57
2395	NASDAQ	COCP	Wed, Nov 15, 2023	1.89	1.93	1.81	1.81
2394	NASDAQ	COCP	Tue, Nov 14, 2023	1.97	1.99	1.88	1.88
2393	NASDAQ	COCP	Mon, Nov 13, 2023	1.81	1.90	1.81	1.88
2392	NASDAQ	COCP	Fri, Nov 10, 2023	1.80	1.91	1.74	1.90
2391	NASDAQ	COCP	Thu, Nov 9, 2023	1.73	1.80	1.71	1.80
2390	NASDAQ	COCP	Wed, Nov 8, 2023	1.70	1.78	1.67	1.73
2389	NASDAQ	COCP	Tue, Nov 7, 2023	1.72	1.78	1.69	1.73
2388	NASDAQ	COCP	Mon, Nov 6, 2023	1.77	1.80	1.73	1.75
2387	NASDAQ	COCP	Fri, Nov 3, 2023	1.64	1.80	1.63	1.76
2386	NASDAQ	COCP	Thu, Nov 2, 2023	1.69	1.78	1.69	1.78
2385	NASDAQ	COCP	Wed, Nov 1, 2023	1.72	1.75	1.68	1.68
2384	NASDAQ	COCP	Tue, Oct 31, 2023	1.60	1.76	1.60	1.71
2383	NASDAQ	COCP	Mon, Oct 30, 2023	1.59	1.65	1.58	1.62
2382	NASDAQ	COCP	Fri, Oct 27, 2023	1.61	1.70	1.59	1.63
2381	NASDAQ	COCP	Thu, Oct 26, 2023	1.57	1.69	1.56	1.69
2380	NASDAQ	COCP	Wed, Oct 25, 2023	1.63	1.79	1.61	1.66
2379	NASDAQ	COCP	Tue, Oct 24, 2023	1.62	1.83	1.62	1.64
2378	NASDAQ	COCP	Mon, Oct 23, 2023	1.65	1.78	1.62	1.62
2377	NASDAQ	COCP	Fri, Oct 20, 2023	1.70	1.75	1.66	1.70
2376	NASDAQ	COCP	Thu, Oct 19, 2023	1.82	1.82	1.65	1.68
2375	NASDAQ	COCP	Wed, Oct 18, 2023	1.83	1.86	1.80	1.86
2374	NASDAQ	COCP	Tue, Oct 17, 2023	1.89	1.89	1.80	1.82
2373	NASDAQ	COCP	Mon, Oct 16, 2023	1.85	1.92	1.81	1.85
2372	NASDAQ	COCP	Fri, Oct 13, 2023	1.89	1.89	1.80	1.84
2371	NASDAQ	COCP	Thu, Oct 12, 2023	1.90	1.93	1.80	1.88
2370	NASDAQ	COCP	Wed, Oct 11, 2023	1.94	1.98	1.88	1.90
2369	NASDAQ	COCP	Tue, Oct 10, 2023	1.93	2.01	1.91	1.98
2368	NASDAQ	COCP	Mon, Oct 9, 2023	1.99	2.09	1.94	1.94
2367	NASDAQ	COCP	Fri, Oct 6, 2023	1.95	2.13	1.84	2.04
2366	NASDAQ	COCP	Thu, Oct 5, 2023	2.07	2.11	1.98	2.04
2365	NASDAQ	COCP	Wed, Oct 4, 2023	1.90	1.96	1.85	1.96
2364	NASDAQ	COCP	Tue, Oct 3, 2023	1.84	1.92	1.81	1.89
2363	NASDAQ	COCP	Mon, Oct 2, 2023	1.87	1.90	1.82	1.88
2362	NASDAQ	COCP	Fri, Sep 29, 2023	1.93	2.00	1.83	1.87
2361	NASDAQ	COCP	Thu, Sep 28, 2023	1.96	2.08	1.89	1.95
2360	NASDAQ	COCP	Wed, Sep 27, 2023	2.07	2.10	1.92	1.96
2359	NASDAQ	COCP	Tue, Sep 26, 2023	2.18	2.18	2.02	2.13
2358	NASDAQ	COCP	Mon, Sep 25, 2023	1.81	2.06	1.80	2.00
2357	NASDAQ	COCP	Fri, Sep 22, 2023	1.98	2.04	1.90	1.90
2356	NASDAQ	COCP	Thu, Sep 21, 2023	2.03	2.09	1.98	1.98
2355	NASDAQ	COCP	Wed, Sep 20, 2023	2.05	2.10	1.99	2.00
2354	NASDAQ	COCP	Tue, Sep 19, 2023	2.00	2.08	1.98	2.00
2353	NASDAQ	COCP	Mon, Sep 18, 2023	2.06	2.27	2.00	2.03
2352	NASDAQ	COCP	Fri, Sep 15, 2023	2.03	2.10	1.95	1.98
2351	NASDAQ	COCP	Thu, Sep 14, 2023	1.97	2.09	1.96	2.04
2350	NASDAQ	COCP	Wed, Sep 13, 2023	2.06	2.07	1.99	1.99
2349	NASDAQ	COCP	Tue, Sep 12, 2023	2.05	2.13	2.00	2.00
2348	NASDAQ	COCP	Mon, Sep 11, 2023	2.09	2.09	2.09	2.09
2347	NASDAQ	COCP	Fri, Sep 8, 2023	2.16	2.20	2.00	2.06
2346	NASDAQ	COCP	Thu, Sep 7, 2023	2.48	2.48	2.16	2.16
2345	NASDAQ	COCP	Wed, Sep 6, 2023	2.60	2.71	2.45	2.49
2344	NASDAQ	COCP	Tue, Sep 5, 2023	2.72	2.83	2.48	2.55
2343	NASDAQ	COCP	Fri, Sep 1, 2023	3.12	3.12	2.76	2.78
2342	NASDAQ	COCP	Thu, Aug 31, 2023	2.91	3.24	2.91	3.00
2341	NASDAQ	COCP	Wed, Aug 30, 2023	2.80	3.05	2.80	2.95
2340	NASDAQ	COCP	Tue, Aug 29, 2023	2.84	2.94	2.72	2.88
2339	NASDAQ	COCP	Mon, Aug 28, 2023	2.84	3.01	2.83	2.88
2338	NASDAQ	COCP	Fri, Aug 25, 2023	2.74	2.92	2.74	2.86
2337	NASDAQ	COCP	Thu, Aug 24, 2023	2.90	2.94	2.76	2.81
2336	NASDAQ	COCP	Wed, Aug 23, 2023	2.86	3.00	2.86	2.90
2335	NASDAQ	COCP	Tue, Aug 22, 2023	2.79	2.98	2.70	2.90
2334	NASDAQ	COCP	Mon, Aug 21, 2023	2.70	2.76	2.62	2.66
2333	NASDAQ	COCP	Fri, Aug 18, 2023	2.71	2.87	2.70	2.72
2332	NASDAQ	COCP	Thu, Aug 17, 2023	2.96	2.96	2.72	2.74
2331	NASDAQ	COCP	Wed, Aug 16, 2023	3.04	3.04	2.81	2.86
2330	NASDAQ	COCP	Tue, Aug 15, 2023	3.00	3.10	2.90	2.95
2329	NASDAQ	COCP	Mon, Aug 14, 2023	2.80	3.07	2.80	3.01
2328	NASDAQ	COCP	Fri, Aug 11, 2023	2.95	2.98	2.74	2.89
2327	NASDAQ	COCP	Thu, Aug 10, 2023	3.18	3.29	2.86	2.95
2326	NASDAQ	COCP	Wed, Aug 9, 2023	2.69	3.16	2.69	3.14
2325	NASDAQ	COCP	Tue, Aug 8, 2023	2.67	2.88	2.60	2.76
2324	NASDAQ	COCP	Mon, Aug 7, 2023	2.66	2.66	2.57	2.57
2323	NASDAQ	COCP	Fri, Aug 4, 2023	2.69	2.72	2.62	2.64
2322	NASDAQ	COCP	Thu, Aug 3, 2023	2.55	2.78	2.55	2.67
2321	NASDAQ	COCP	Wed, Aug 2, 2023	2.53	2.69	2.52	2.63
2320	NASDAQ	COCP	Tue, Aug 1, 2023	2.58	2.69	2.57	2.57
2319	NASDAQ	COCP	Mon, Jul 31, 2023	2.49	2.73	2.48	2.66
2318	NASDAQ	COCP	Fri, Jul 28, 2023	2.46	2.63	2.44	2.53
2317	NASDAQ	COCP	Thu, Jul 27, 2023	2.61	2.61	2.51	2.52
2316	NASDAQ	COCP	Wed, Jul 26, 2023	2.67	2.67	2.57	2.66
2315	NASDAQ	COCP	Tue, Jul 25, 2023	2.71	2.71	2.62	2.63
2314	NASDAQ	COCP	Mon, Jul 24, 2023	2.69	2.73	2.57	2.69
2313	NASDAQ	COCP	Fri, Jul 21, 2023	2.70	2.73	2.68	2.69
2312	NASDAQ	COCP	Thu, Jul 20, 2023	2.69	2.77	2.69	2.73
2311	NASDAQ	COCP	Wed, Jul 19, 2023	2.75	2.79	2.66	2.74
2310	NASDAQ	COCP	Tue, Jul 18, 2023	2.64	2.80	2.61	2.67
2309	NASDAQ	COCP	Mon, Jul 17, 2023	2.53	2.62	2.45	2.60
2308	NASDAQ	COCP	Fri, Jul 14, 2023	2.63	2.64	2.50	2.53
2307	NASDAQ	COCP	Thu, Jul 13, 2023	2.63	2.65	2.53	2.60
2306	NASDAQ	COCP	Wed, Jul 12, 2023	2.40	2.62	2.40	2.61
2305	NASDAQ	COCP	Tue, Jul 11, 2023	2.33	2.39	2.30	2.39
2304	NASDAQ	COCP	Mon, Jul 10, 2023	2.37	2.37	2.30	2.33
2303	NASDAQ	COCP	Fri, Jul 7, 2023	2.35	2.38	2.30	2.33
2302	NASDAQ	COCP	Thu, Jul 6, 2023	2.41	2.48	2.33	2.40
2301	NASDAQ	COCP	Wed, Jul 5, 2023	2.49	2.49	2.41	2.42
2300	NASDAQ	COCP	Mon, Jul 3, 2023	2.42	2.49	2.42	2.47
2299	NASDAQ	COCP	Fri, Jun 30, 2023	2.43	2.43	2.36	2.39
2298	NASDAQ	COCP	Thu, Jun 29, 2023	2.40	2.46	2.36	2.46
2297	NASDAQ	COCP	Wed, Jun 28, 2023	2.40	2.44	2.36	2.36
2296	NASDAQ	COCP	Tue, Jun 27, 2023	2.41	2.47	2.40	2.41
2295	NASDAQ	COCP	Mon, Jun 26, 2023	2.52	2.52	2.40	2.49
2294	NASDAQ	COCP	Fri, Jun 23, 2023	2.52	2.53	2.38	2.40
2293	NASDAQ	COCP	Thu, Jun 22, 2023	2.63	2.63	2.31	2.54
2292	NASDAQ	COCP	Wed, Jun 21, 2023	2.42	2.45	2.35	2.37
2291	NASDAQ	COCP	Tue, Jun 20, 2023	2.46	2.54	2.33	2.47
2290	NASDAQ	COCP	Fri, Jun 16, 2023	2.58	2.63	2.45	2.45
2289	NASDAQ	COCP	Thu, Jun 15, 2023	2.62	2.72	2.52	2.61
2288	NASDAQ	COCP	Wed, Jun 14, 2023	2.61	2.64	2.55	2.55
2287	NASDAQ	COCP	Tue, Jun 13, 2023	2.52	2.67	2.51	2.60
2286	NASDAQ	COCP	Mon, Jun 12, 2023	2.55	2.63	2.45	2.53
2285	NASDAQ	COCP	Fri, Jun 9, 2023	2.57	2.65	2.54	2.58
2284	NASDAQ	COCP	Thu, Jun 8, 2023	2.67	2.79	2.61	2.64
2283	NASDAQ	COCP	Wed, Jun 7, 2023	2.46	2.67	2.40	2.67
2282	NASDAQ	COCP	Tue, Jun 6, 2023	2.16	2.50	2.16	2.48
2281	NASDAQ	COCP	Mon, Jun 5, 2023	2.20	2.30	2.10	2.18
2280	NASDAQ	COCP	Fri, Jun 2, 2023	2.17	2.30	2.17	2.22
2279	NASDAQ	COCP	Thu, Jun 1, 2023	2.18	2.23	2.14	2.23
2278	NASDAQ	COCP	Wed, May 31, 2023	2.24	2.29	2.13	2.16
2277	NASDAQ	COCP	Tue, May 30, 2023	2.20	2.33	2.19	2.23
2276	NASDAQ	COCP	Fri, May 26, 2023	2.20	2.38	2.20	2.26
2275	NASDAQ	COCP	Thu, May 25, 2023	2.26	2.36	2.20	2.23
2274	NASDAQ	COCP	Wed, May 24, 2023	2.33	2.36	2.22	2.28
2273	NASDAQ	COCP	Tue, May 23, 2023	2.33	2.42	2.33	2.40
2272	NASDAQ	COCP	Mon, May 22, 2023	2.29	2.42	2.29	2.37
2271	NASDAQ	COCP	Fri, May 19, 2023	2.23	2.35	2.23	2.30
2270	NASDAQ	COCP	Thu, May 18, 2023	2.33	2.47	2.24	2.30
2269	NASDAQ	COCP	Wed, May 17, 2023	2.52	2.60	2.35	2.40
2268	NASDAQ	COCP	Tue, May 16, 2023	2.52	2.65	2.52	2.55
2267	NASDAQ	COCP	Mon, May 15, 2023	2.58	2.79	2.48	2.51
2266	NASDAQ	COCP	Fri, May 12, 2023	2.64	2.69	2.62	2.65
2265	NASDAQ	COCP	Thu, May 11, 2023	2.71	2.74	2.61	2.69
2264	NASDAQ	COCP	Wed, May 10, 2023	2.90	2.90	2.75	2.77
2263	NASDAQ	COCP	Tue, May 9, 2023	2.79	2.88	2.67	2.81
2262	NASDAQ	COCP	Mon, May 8, 2023	2.53	2.80	2.49	2.76
2261	NASDAQ	COCP	Fri, May 5, 2023	2.53	2.60	2.52	2.56
2260	NASDAQ	COCP	Thu, May 4, 2023	2.53	2.58	2.53	2.53
2259	NASDAQ	COCP	Wed, May 3, 2023	2.50	2.65	2.43	2.53
2258	NASDAQ	COCP	Tue, May 2, 2023	2.36	2.52	2.33	2.47
2257	NASDAQ	COCP	Mon, May 1, 2023	2.44	2.50	2.38	2.42
2256	NASDAQ	COCP	Fri, Apr 28, 2023	2.44	2.53	2.44	2.48
2255	NASDAQ	COCP	Thu, Apr 27, 2023	2.39	2.50	2.39	2.50
2254	NASDAQ	COCP	Wed, Apr 26, 2023	2.45	2.51	2.37	2.45
2253	NASDAQ	COCP	Tue, Apr 25, 2023	2.66	2.68	2.48	2.52
2252	NASDAQ	COCP	Mon, Apr 24, 2023	2.49	2.63	2.49	2.63
2251	NASDAQ	COCP	Fri, Apr 21, 2023	2.37	2.48	2.37	2.48
2250	NASDAQ	COCP	Thu, Apr 20, 2023	2.47	2.48	2.37	2.37
2249	NASDAQ	COCP	Wed, Apr 19, 2023	2.51	2.63	2.47	2.53
2248	NASDAQ	COCP	Tue, Apr 18, 2023	2.47	2.73	2.35	2.58
2247	NASDAQ	COCP	Mon, Apr 17, 2023	2.38	2.55	2.27	2.54
2246	NASDAQ	COCP	Fri, Apr 14, 2023	2.45	2.49	2.28	2.38
2245	NASDAQ	COCP	Thu, Apr 13, 2023	2.41	2.59	2.41	2.51
2244	NASDAQ	COCP	Wed, Apr 12, 2023	2.34	2.57	2.18	2.52
2243	NASDAQ	COCP	Tue, Apr 11, 2023	2.15	2.29	2.00	2.28
2242	NASDAQ	COCP	Mon, Apr 10, 2023	2.15	2.42	2.06	2.18
2241	NASDAQ	COCP	Thu, Apr 6, 2023	1.98	1.99	1.91	1.93
2240	NASDAQ	COCP	Wed, Apr 5, 2023	2.03	2.07	1.91	1.94
2239	NASDAQ	COCP	Tue, Apr 4, 2023	1.92	2.09	1.90	2.05
2238	NASDAQ	COCP	Mon, Apr 3, 2023	2.01	2.02	1.93	1.95
2237	NASDAQ	COCP	Fri, Mar 31, 2023	1.86	2.02	1.86	1.99
2236	NASDAQ	COCP	Thu, Mar 30, 2023	1.90	1.90	1.85	1.88
2235	NASDAQ	COCP	Wed, Mar 29, 2023	1.84	1.89	1.81	1.83
2234	NASDAQ	COCP	Tue, Mar 28, 2023	1.82	1.87	1.80	1.80
2233	NASDAQ	COCP	Mon, Mar 27, 2023	1.85	1.89	1.85	1.85
2232	NASDAQ	COCP	Fri, Mar 24, 2023	1.80	1.88	1.80	1.87
2231	NASDAQ	COCP	Thu, Mar 23, 2023	1.92	2.00	1.83	1.84
2230	NASDAQ	COCP	Wed, Mar 22, 2023	1.83	1.89	1.82	1.85
2229	NASDAQ	COCP	Tue, Mar 21, 2023	1.83	1.94	1.82	1.87
2228	NASDAQ	COCP	Mon, Mar 20, 2023	1.87	1.90	1.81	1.84
2227	NASDAQ	COCP	Fri, Mar 17, 2023	1.92	1.92	1.80	1.85
2226	NASDAQ	COCP	Thu, Mar 16, 2023	1.86	1.92	1.85	1.88
2225	NASDAQ	COCP	Wed, Mar 15, 2023	1.90	1.94	1.85	1.87
2224	NASDAQ	COCP	Tue, Mar 14, 2023	2.04	2.04	1.88	1.90
2223	NASDAQ	COCP	Mon, Mar 13, 2023	1.94	1.98	1.85	1.86
2222	NASDAQ	COCP	Fri, Mar 10, 2023	2.01	2.05	1.90	1.95
2221	NASDAQ	COCP	Thu, Mar 9, 2023	2.11	2.13	1.97	2.01
2220	NASDAQ	COCP	Wed, Mar 8, 2023	2.04	2.19	2.03	2.10
2219	NASDAQ	COCP	Tue, Mar 7, 2023	2.19	2.19	2.02	2.05
2218	NASDAQ	COCP	Mon, Mar 6, 2023	2.09	2.18	2.02	2.09
2217	NASDAQ	COCP	Fri, Mar 3, 2023	2.10	2.19	2.08	2.12
2216	NASDAQ	COCP	Thu, Mar 2, 2023	1.91	2.10	1.86	2.10
2215	NASDAQ	COCP	Wed, Mar 1, 2023	1.95	1.98	1.91	1.92
2214	NASDAQ	COCP	Tue, Feb 28, 2023	1.90	2.05	1.90	1.95
2213	NASDAQ	COCP	Mon, Feb 27, 2023	1.88	1.94	1.87	1.93
2212	NASDAQ	COCP	Fri, Feb 24, 2023	2.00	2.00	1.88	1.90
2211	NASDAQ	COCP	Thu, Feb 23, 2023	2.08	2.08	1.99	2.02
2210	NASDAQ	COCP	Wed, Feb 22, 2023	2.03	2.23	1.99	2.00
2209	NASDAQ	COCP	Tue, Feb 21, 2023	2.30	2.30	1.98	2.06
2208	NASDAQ	COCP	Fri, Feb 17, 2023	2.44	2.48	2.21	2.23
2207	NASDAQ	COCP	Thu, Feb 16, 2023	2.41	2.50	2.32	2.46
2206	NASDAQ	COCP	Wed, Feb 15, 2023	2.38	2.49	2.30	2.42
2205	NASDAQ	COCP	Tue, Feb 14, 2023	2.42	2.46	2.28	2.30
2204	NASDAQ	COCP	Mon, Feb 13, 2023	2.71	2.80	2.42	2.44
2203	NASDAQ	COCP	Fri, Feb 10, 2023	2.70	2.72	2.66	2.71
2202	NASDAQ	COCP	Thu, Feb 9, 2023	2.71	2.75	2.65	2.67
2201	NASDAQ	COCP	Wed, Feb 8, 2023	2.80	2.85	2.67	2.75
2200	NASDAQ	COCP	Tue, Feb 7, 2023	2.91	2.91	2.74	2.77
2199	NASDAQ	COCP	Mon, Feb 6, 2023	3.14	3.14	2.90	2.93
2198	NASDAQ	COCP	Fri, Feb 3, 2023	3.00	3.17	3.00	3.15
2197	NASDAQ	COCP	Thu, Feb 2, 2023	2.90	3.05	2.90	3.05
2196	NASDAQ	COCP	Wed, Feb 1, 2023	2.80	2.96	2.75	2.89
2195	NASDAQ	COCP	Tue, Jan 31, 2023	2.66	2.82	2.51	2.82
2194	NASDAQ	COCP	Mon, Jan 30, 2023	2.80	2.80	2.66	2.68
2193	NASDAQ	COCP	Fri, Jan 27, 2023	2.76	2.88	2.70	2.71
2192	NASDAQ	COCP	Thu, Jan 26, 2023	3.05	3.05	2.75	2.82
2191	NASDAQ	COCP	Wed, Jan 25, 2023	2.76	3.08	2.61	3.02
2190	NASDAQ	COCP	Tue, Jan 24, 2023	2.39	2.80	2.39	2.76
2189	NASDAQ	COCP	Mon, Jan 23, 2023	2.22	2.40	2.22	2.34
2188	NASDAQ	COCP	Fri, Jan 20, 2023	2.36	2.40	2.27	2.30
2187	NASDAQ	COCP	Thu, Jan 19, 2023	2.39	2.43	2.35	2.39
2186	NASDAQ	COCP	Wed, Jan 18, 2023	2.34	2.40	2.25	2.35
2185	NASDAQ	COCP	Tue, Jan 17, 2023	2.15	2.39	2.07	2.32
2184	NASDAQ	COCP	Fri, Jan 13, 2023	2.11	2.14	2.00	2.14
2183	NASDAQ	COCP	Thu, Jan 12, 2023	2.20	2.20	2.07	2.08
2182	NASDAQ	COCP	Wed, Jan 11, 2023	2.12	2.24	2.12	2.16
2181	NASDAQ	COCP	Tue, Jan 10, 2023	2.16	2.20	2.09	2.09
2180	NASDAQ	COCP	Mon, Jan 9, 2023	2.19	2.23	2.10	2.20
2179	NASDAQ	COCP	Fri, Jan 6, 2023	2.02	2.19	2.02	2.12
2178	NASDAQ	COCP	Thu, Jan 5, 2023	2.00	2.05	1.98	2.02
2177	NASDAQ	COCP	Wed, Jan 4, 2023	2.13	2.13	2.03	2.07
2176	NASDAQ	COCP	Tue, Jan 3, 2023	1.94	2.11	1.94	2.09
2175	NASDAQ	COCP	Fri, Dec 30, 2022	1.89	2.00	1.83	1.95
2174	NASDAQ	COCP	Thu, Dec 29, 2022	1.76	1.94	1.76	1.84
2173	NASDAQ	COCP	Wed, Dec 28, 2022	1.74	1.87	1.74	1.79
2172	NASDAQ	COCP	Tue, Dec 27, 2022	1.93	1.97	1.77	1.78
2171	NASDAQ	COCP	Fri, Dec 23, 2022	2.09	2.09	1.97	1.97
2170	NASDAQ	COCP	Thu, Dec 22, 2022	2.19	2.20	2.05	2.10
2169	NASDAQ	COCP	Wed, Dec 21, 2022	2.15	2.30	2.15	2.17
2168	NASDAQ	COCP	Tue, Dec 20, 2022	2.12	2.34	2.11	2.20
2167	NASDAQ	COCP	Mon, Dec 19, 2022	2.34	2.35	2.10	2.11
2166	NASDAQ	COCP	Fri, Dec 16, 2022	2.37	2.44	2.30	2.38
2165	NASDAQ	COCP	Thu, Dec 15, 2022	2.41	2.46	2.27	2.38
2164	NASDAQ	COCP	Wed, Dec 14, 2022	2.60	2.60	2.41	2.44
2163	NASDAQ	COCP	Tue, Dec 13, 2022	2.78	2.78	2.57	2.60
2162	NASDAQ	COCP	Mon, Dec 12, 2022	2.74	2.74	2.60	2.66
2161	NASDAQ	COCP	Fri, Dec 9, 2022	2.81	2.90	2.65	2.72
2160	NASDAQ	COCP	Thu, Dec 8, 2022	2.90	3.07	2.80	2.80
2159	NASDAQ	COCP	Wed, Dec 7, 2022	2.77	2.94	2.73	2.90
2158	NASDAQ	COCP	Tue, Dec 6, 2022	2.65	2.76	2.62	2.72
2157	NASDAQ	COCP	Mon, Dec 5, 2022	2.58	2.84	2.58	2.70
2156	NASDAQ	COCP	Fri, Dec 2, 2022	2.72	2.83	2.70	2.74
2155	NASDAQ	COCP	Thu, Dec 1, 2022	2.70	2.95	2.57	2.84
2154	NASDAQ	COCP	Wed, Nov 30, 2022	2.68	2.76	2.60	2.74
2153	NASDAQ	COCP	Tue, Nov 29, 2022	2.64	2.76	2.62	2.65
2152	NASDAQ	COCP	Mon, Nov 28, 2022	3.24	3.24	2.53	2.63
2151	NASDAQ	COCP	Fri, Nov 25, 2022	2.68	2.70	2.59	2.59
2150	NASDAQ	COCP	Wed, Nov 23, 2022	2.68	2.77	2.60	2.71
2149	NASDAQ	COCP	Tue, Nov 22, 2022	2.65	2.90	2.60	2.62
2148	NASDAQ	COCP	Mon, Nov 21, 2022	2.87	2.87	2.65	2.65
2147	NASDAQ	COCP	Fri, Nov 18, 2022	3.00	3.13	2.90	2.93
2146	NASDAQ	COCP	Thu, Nov 17, 2022	3.08	3.12	2.96	2.99
2145	NASDAQ	COCP	Wed, Nov 16, 2022	3.03	3.14	3.00	3.00
2144	NASDAQ	COCP	Tue, Nov 15, 2022	3.22	3.22	3.00	3.03
2143	NASDAQ	COCP	Mon, Nov 14, 2022	2.99	3.26	2.99	3.00
2142	NASDAQ	COCP	Fri, Nov 11, 2022	2.74	3.06	2.70	3.03
2141	NASDAQ	COCP	Thu, Nov 10, 2022	2.76	2.83	2.69	2.75
2140	NASDAQ	COCP	Wed, Nov 9, 2022	2.92	3.07	2.73	2.76
2139	NASDAQ	COCP	Tue, Nov 8, 2022	2.71	3.08	2.60	2.99
2138	NASDAQ	COCP	Mon, Nov 7, 2022	2.67	2.87	2.50	2.75
2137	NASDAQ	COCP	Fri, Nov 4, 2022	2.68	2.68	2.38	2.39
2136	NASDAQ	COCP	Thu, Nov 3, 2022	2.79	2.79	2.54	2.70
2135	NASDAQ	COCP	Wed, Nov 2, 2022	2.55	2.88	2.50	2.79
2134	NASDAQ	COCP	Tue, Nov 1, 2022	2.58	2.60	2.40	2.46
2133	NASDAQ	COCP	Mon, Oct 31, 2022	2.29	2.59	2.18	2.48
2132	NASDAQ	COCP	Fri, Oct 28, 2022	2.15	2.29	2.15	2.25
2131	NASDAQ	COCP	Thu, Oct 27, 2022	2.16	2.21	2.12	2.14
2130	NASDAQ	COCP	Wed, Oct 26, 2022	2.13	2.28	2.13	2.17
2129	NASDAQ	COCP	Tue, Oct 25, 2022	2.09	2.24	2.07	2.15
2128	NASDAQ	COCP	Mon, Oct 24, 2022	2.23	2.28	2.05	2.08
2127	NASDAQ	COCP	Fri, Oct 21, 2022	2.30	2.35	2.14	2.23
2126	NASDAQ	COCP	Thu, Oct 20, 2022	2.41	2.48	2.30	2.30
2125	NASDAQ	COCP	Wed, Oct 19, 2022	2.44	2.57	2.40	2.42
2124	NASDAQ	COCP	Tue, Oct 18, 2022	2.46	2.55	2.41	2.47
2123	NASDAQ	COCP	Mon, Oct 17, 2022	2.36	2.59	2.36	2.44
2122	NASDAQ	COCP	Fri, Oct 14, 2022	2.49	2.59	2.38	2.38
2121	NASDAQ	COCP	Thu, Oct 13, 2022	2.38	2.64	2.29	2.49
2120	NASDAQ	COCP	Wed, Oct 12, 2022	2.46	2.63	2.31	2.43
2119	NASDAQ	COCP	Tue, Oct 11, 2022	2.50	2.73	2.41	2.50
2118	NASDAQ	COCP	Mon, Oct 10, 2022	3.00	3.09	2.65	2.75
2117	NASDAQ	COCP	Fri, Oct 7, 2022	3.08	3.18	2.90	2.95
2116	NASDAQ	COCP	Thu, Oct 6, 2022	3.12	3.22	3.08	3.09
2115	NASDAQ	COCP	Wed, Oct 5, 2022	3.16	3.24	3.08	3.11
2114	NASDAQ	COCP	Tue, Oct 4, 2022	3.14	3.50	3.06	3.10
2113	NASDAQ	COCP	Mon, Oct 3, 2022	3.28	3.65	3.28	3.60
2112	NASDAQ	COCP	Fri, Sep 30, 2022	3.12	3.72	3.12	3.49
2111	NASDAQ	COCP	Thu, Sep 29, 2022	3.60	3.60	3.36	3.50
2110	NASDAQ	COCP	Wed, Sep 28, 2022	3.36	3.60	3.28	3.54
2109	NASDAQ	COCP	Tue, Sep 27, 2022	3.24	3.48	3.20	3.36
2108	NASDAQ	COCP	Mon, Sep 26, 2022	3.24	3.24	3.12	3.24
2107	NASDAQ	COCP	Fri, Sep 23, 2022	3.38	3.38	3.27	3.29
2106	NASDAQ	COCP	Thu, Sep 22, 2022	3.61	3.61	3.27	3.48
2105	NASDAQ	COCP	Wed, Sep 21, 2022	3.84	3.93	3.59	3.66
2104	NASDAQ	COCP	Tue, Sep 20, 2022	3.87	3.96	3.53	3.85
2103	NASDAQ	COCP	Mon, Sep 19, 2022	4.10	4.32	3.66	3.99
2102	NASDAQ	COCP	Fri, Sep 16, 2022	4.24	4.32	4.15	4.32
2101	NASDAQ	COCP	Thu, Sep 15, 2022	4.20	4.56	4.09	4.32
2100	NASDAQ	COCP	Wed, Sep 14, 2022	4.36	4.38	4.08	4.20
2099	NASDAQ	COCP	Tue, Sep 13, 2022	4.46	4.56	4.32	4.37
2098	NASDAQ	COCP	Mon, Sep 12, 2022	4.56	4.56	4.32	4.48
2097	NASDAQ	COCP	Fri, Sep 9, 2022	4.55	4.56	4.32	4.33
2096	NASDAQ	COCP	Thu, Sep 8, 2022	4.20	4.39	4.20	4.38
2095	NASDAQ	COCP	Wed, Sep 7, 2022	4.34	4.44	4.28	4.33
2094	NASDAQ	COCP	Tue, Sep 6, 2022	4.56	4.56	4.20	4.29
2093	NASDAQ	COCP	Fri, Sep 2, 2022	4.56	4.56	4.32	4.50
2092	NASDAQ	COCP	Thu, Sep 1, 2022	4.92	4.92	4.33	4.50
2091	NASDAQ	COCP	Wed, Aug 31, 2022	4.92	5.04	4.74	4.81
2090	NASDAQ	COCP	Tue, Aug 30, 2022	5.28	5.28	4.95	4.99
2089	NASDAQ	COCP	Mon, Aug 29, 2022	4.92	5.22	4.92	5.03
2088	NASDAQ	COCP	Fri, Aug 26, 2022	5.12	5.32	4.92	4.96
2087	NASDAQ	COCP	Thu, Aug 25, 2022	5.16	5.40	5.11	5.13
2086	NASDAQ	COCP	Wed, Aug 24, 2022	5.28	5.40	5.11	5.16
2085	NASDAQ	COCP	Tue, Aug 23, 2022	5.28	5.40	5.07	5.32
2084	NASDAQ	COCP	Mon, Aug 22, 2022	4.86	5.36	4.86	5.25
2083	NASDAQ	COCP	Fri, Aug 19, 2022	5.36	6.24	5.05	5.05
2082	NASDAQ	COCP	Thu, Aug 18, 2022	5.28	5.52	5.04	5.40
2081	NASDAQ	COCP	Wed, Aug 17, 2022	5.13	5.52	5.00	5.25
2080	NASDAQ	COCP	Tue, Aug 16, 2022	5.40	5.80	5.05	5.46
2079	NASDAQ	COCP	Mon, Aug 15, 2022	5.76	5.88	5.58	5.76
2078	NASDAQ	COCP	Fri, Aug 12, 2022	5.16	5.86	5.01	5.57
2077	NASDAQ	COCP	Thu, Aug 11, 2022	5.06	5.16	4.88	5.10
2076	NASDAQ	COCP	Wed, Aug 10, 2022	4.80	5.16	4.80	5.10
2075	NASDAQ	COCP	Tue, Aug 9, 2022	5.10	5.18	4.80	4.89
2074	NASDAQ	COCP	Mon, Aug 8, 2022	5.04	5.15	4.76	5.10
2073	NASDAQ	COCP	Fri, Aug 5, 2022	4.94	5.18	4.56	4.86
2072	NASDAQ	COCP	Thu, Aug 4, 2022	4.92	5.09	4.70	5.04
2071	NASDAQ	COCP	Wed, Aug 3, 2022	4.98	5.16	4.68	4.82
2070	NASDAQ	COCP	Tue, Aug 2, 2022	4.80	5.04	4.74	4.92
2069	NASDAQ	COCP	Mon, Aug 1, 2022	4.90	4.92	4.69	4.84
2068	NASDAQ	COCP	Fri, Jul 29, 2022	4.80	4.87	4.70	4.82
2067	NASDAQ	COCP	Thu, Jul 28, 2022	4.80	4.92	4.69	4.77
2066	NASDAQ	COCP	Wed, Jul 27, 2022	4.80	4.90	4.20	4.83
2065	NASDAQ	COCP	Tue, Jul 26, 2022	5.04	5.04	4.80	4.80
2064	NASDAQ	COCP	Mon, Jul 25, 2022	4.92	5.14	4.83	5.04
2063	NASDAQ	COCP	Fri, Jul 22, 2022	5.10	5.22	4.82	4.91
2062	NASDAQ	COCP	Thu, Jul 21, 2022	5.40	5.40	5.02	5.16
2061	NASDAQ	COCP	Wed, Jul 20, 2022	5.04	5.30	5.01	5.08
2060	NASDAQ	COCP	Tue, Jul 19, 2022	5.14	5.36	4.93	5.00
2059	NASDAQ	COCP	Mon, Jul 18, 2022	5.12	5.28	5.12	5.17
2058	NASDAQ	COCP	Fri, Jul 15, 2022	4.80	5.27	4.80	5.19
2057	NASDAQ	COCP	Thu, Jul 14, 2022	5.04	5.16	4.81	4.83
2056	NASDAQ	COCP	Wed, Jul 13, 2022	4.79	5.20	4.79	4.84
2055	NASDAQ	COCP	Tue, Jul 12, 2022	5.04	5.04	4.80	4.86
2054	NASDAQ	COCP	Mon, Jul 11, 2022	5.04	5.04	4.92	5.04
2053	NASDAQ	COCP	Fri, Jul 8, 2022	4.77	5.04	4.68	5.02
2052	NASDAQ	COCP	Thu, Jul 7, 2022	4.87	4.98	4.79	4.92
2051	NASDAQ	COCP	Wed, Jul 6, 2022	4.72	4.99	4.68	4.80
2050	NASDAQ	COCP	Tue, Jul 5, 2022	4.56	4.88	4.56	4.74
2049	NASDAQ	COCP	Fri, Jul 1, 2022	4.77	5.01	4.70	4.74
2048	NASDAQ	COCP	Thu, Jun 30, 2022	5.04	5.04	4.80	4.92
2047	NASDAQ	COCP	Wed, Jun 29, 2022	4.83	5.04	4.68	4.81
2046	NASDAQ	COCP	Tue, Jun 28, 2022	4.99	5.28	4.82	4.83
2045	NASDAQ	COCP	Mon, Jun 27, 2022	4.80	5.28	4.68	4.92
2044	NASDAQ	COCP	Fri, Jun 24, 2022	5.17	5.28	4.56	4.56
2043	NASDAQ	COCP	Thu, Jun 23, 2022	4.91	5.28	4.80	4.92
2042	NASDAQ	COCP	Wed, Jun 22, 2022	4.80	5.34	4.56	4.91
2041	NASDAQ	COCP	Tue, Jun 21, 2022	4.58	4.88	4.56	4.80
2040	NASDAQ	COCP	Fri, Jun 17, 2022	4.55	4.80	4.45	4.71
2039	NASDAQ	COCP	Thu, Jun 16, 2022	4.62	4.68	4.45	4.55
2038	NASDAQ	COCP	Wed, Jun 15, 2022	4.68	4.78	4.49	4.62
2037	NASDAQ	COCP	Tue, Jun 14, 2022	4.56	4.96	4.49	4.68
2036	NASDAQ	COCP	Mon, Jun 13, 2022	4.80	5.05	4.50	4.56
2035	NASDAQ	COCP	Fri, Jun 10, 2022	4.92	5.04	4.76	4.91
2034	NASDAQ	COCP	Thu, Jun 9, 2022	5.40	5.40	4.86	4.92
2033	NASDAQ	COCP	Wed, Jun 8, 2022	5.16	5.38	5.06	5.28
2032	NASDAQ	COCP	Tue, Jun 7, 2022	5.28	5.40	5.09	5.09
2031	NASDAQ	COCP	Mon, Jun 6, 2022	5.26	5.40	5.10	5.32
2030	NASDAQ	COCP	Fri, Jun 3, 2022	5.24	5.28	5.04	5.24
2029	NASDAQ	COCP	Thu, Jun 2, 2022	4.97	5.26	4.81	5.26
2028	NASDAQ	COCP	Wed, Jun 1, 2022	5.04	5.18	4.80	4.95
2027	NASDAQ	COCP	Tue, May 31, 2022	4.98	5.16	4.80	4.82
2026	NASDAQ	COCP	Fri, May 27, 2022	5.24	5.34	4.84	5.05
2025	NASDAQ	COCP	Thu, May 26, 2022	4.68	5.28	4.59	4.98
2024	NASDAQ	COCP	Wed, May 25, 2022	4.68	4.92	4.60	4.68
2023	NASDAQ	COCP	Tue, May 24, 2022	4.72	4.86	4.49	4.68
2022	NASDAQ	COCP	Mon, May 23, 2022	4.74	4.92	4.57	4.81
2021	NASDAQ	COCP	Fri, May 20, 2022	4.68	4.78	4.45	4.56
2020	NASDAQ	COCP	Thu, May 19, 2022	4.74	4.92	4.55	4.68
2019	NASDAQ	COCP	Wed, May 18, 2022	4.69	4.92	4.59	4.68
2018	NASDAQ	COCP	Tue, May 17, 2022	4.56	4.92	4.56	4.70
2017	NASDAQ	COCP	Mon, May 16, 2022	4.92	4.92	4.73	4.80
2016	NASDAQ	COCP	Fri, May 13, 2022	4.69	5.14	4.69	4.87
2015	NASDAQ	COCP	Thu, May 12, 2022	4.56	5.03	4.46	4.60
2014	NASDAQ	COCP	Wed, May 11, 2022	4.92	5.01	4.44	4.56
2013	NASDAQ	COCP	Tue, May 10, 2022	4.68	5.15	4.68	4.80
2012	NASDAQ	COCP	Mon, May 9, 2022	5.16	5.35	4.80	4.88
2011	NASDAQ	COCP	Fri, May 6, 2022	5.63	5.63	5.03	5.11
2010	NASDAQ	COCP	Thu, May 5, 2022	5.64	5.74	5.52	5.62
2009	NASDAQ	COCP	Wed, May 4, 2022	5.64	6.00	5.54	5.74
2008	NASDAQ	COCP	Tue, May 3, 2022	5.58	5.70	5.46	5.70
2007	NASDAQ	COCP	Mon, May 2, 2022	5.64	5.82	5.54	5.70
2006	NASDAQ	COCP	Fri, Apr 29, 2022	5.79	5.79	5.40	5.64
2005	NASDAQ	COCP	Thu, Apr 28, 2022	5.77	5.77	5.58	5.67
2004	NASDAQ	COCP	Wed, Apr 27, 2022	5.79	6.06	5.62	5.65
2003	NASDAQ	COCP	Tue, Apr 26, 2022	6.24	6.24	5.72	5.79
2002	NASDAQ	COCP	Mon, Apr 25, 2022	6.36	6.36	6.05	6.24
2001	NASDAQ	COCP	Fri, Apr 22, 2022	6.12	6.48	6.12	6.15
2000	NASDAQ	COCP	Thu, Apr 21, 2022	6.36	6.48	6.12	6.22
1999	NASDAQ	COCP	Wed, Apr 20, 2022	6.27	6.48	6.24	6.48
1998	NASDAQ	COCP	Tue, Apr 19, 2022	6.36	6.48	6.24	6.24
1997	NASDAQ	COCP	Mon, Apr 18, 2022	6.34	6.80	6.24	6.36
1996	NASDAQ	COCP	Thu, Apr 14, 2022	6.24	6.53	6.24	6.42
1995	NASDAQ	COCP	Wed, Apr 13, 2022	6.23	6.53	6.23	6.24
1994	NASDAQ	COCP	Tue, Apr 12, 2022	6.24	6.48	6.12	6.18
1993	NASDAQ	COCP	Mon, Apr 11, 2022	6.00	6.48	5.94	6.12
1992	NASDAQ	COCP	Fri, Apr 8, 2022	6.26	6.40	6.11	6.18
1991	NASDAQ	COCP	Thu, Apr 7, 2022	6.41	6.53	6.24	6.27
1990	NASDAQ	COCP	Wed, Apr 6, 2022	6.47	6.53	6.14	6.34
1989	NASDAQ	COCP	Tue, Apr 5, 2022	6.26	6.72	6.15	6.36
1988	NASDAQ	COCP	Mon, Apr 4, 2022	6.36	6.71	6.24	6.55
1987	NASDAQ	COCP	Fri, Apr 1, 2022	6.71	6.71	6.00	6.36
1986	NASDAQ	COCP	Thu, Mar 31, 2022	6.60	6.84	6.48	6.60
1985	NASDAQ	COCP	Wed, Mar 30, 2022	6.96	7.17	6.67	6.72
1984	NASDAQ	COCP	Tue, Mar 29, 2022	6.84	7.08	6.84	6.90
1983	NASDAQ	COCP	Mon, Mar 28, 2022	6.95	7.08	6.60	6.84
1982	NASDAQ	COCP	Fri, Mar 25, 2022	6.96	7.43	6.60	7.10
1981	NASDAQ	COCP	Thu, Mar 24, 2022	6.96	7.32	6.96	7.08
1980	NASDAQ	COCP	Wed, Mar 23, 2022	7.08	7.13	6.84	6.96
1979	NASDAQ	COCP	Tue, Mar 22, 2022	6.72	7.08	6.66	6.96
1978	NASDAQ	COCP	Mon, Mar 21, 2022	6.64	6.83	6.55	6.66
1977	NASDAQ	COCP	Fri, Mar 18, 2022	6.60	6.84	6.39	6.84
1976	NASDAQ	COCP	Thu, Mar 17, 2022	6.12	6.53	6.00	6.51
1975	NASDAQ	COCP	Wed, Mar 16, 2022	5.83	6.24	5.82	6.00
1974	NASDAQ	COCP	Tue, Mar 15, 2022	5.87	6.24	5.76	5.76
1973	NASDAQ	COCP	Mon, Mar 14, 2022	6.12	6.12	5.76	5.77
1972	NASDAQ	COCP	Fri, Mar 11, 2022	6.12	6.24	5.88	6.12
1971	NASDAQ	COCP	Thu, Mar 10, 2022	6.22	6.36	6.01	6.12
1970	NASDAQ	COCP	Wed, Mar 9, 2022	6.34	6.34	6.12	6.18
1969	NASDAQ	COCP	Tue, Mar 8, 2022	5.41	6.15	5.40	6.04
1968	NASDAQ	COCP	Mon, Mar 7, 2022	6.30	6.30	6.00	6.00
1967	NASDAQ	COCP	Fri, Mar 4, 2022	6.72	6.72	6.00	6.12
1966	NASDAQ	COCP	Thu, Mar 3, 2022	6.96	6.96	6.58	6.68
1965	NASDAQ	COCP	Wed, Mar 2, 2022	6.72	6.96	6.48	6.76
1964	NASDAQ	COCP	Tue, Mar 1, 2022	6.60	6.84	6.48	6.69
1963	NASDAQ	COCP	Mon, Feb 28, 2022	6.59	6.60	6.24	6.48
1962	NASDAQ	COCP	Fri, Feb 25, 2022	6.36	6.96	6.25	6.45
1961	NASDAQ	COCP	Thu, Feb 24, 2022	6.24	7.56	5.64	6.54
1960	NASDAQ	COCP	Wed, Feb 23, 2022	6.00	7.07	6.00	6.24
1959	NASDAQ	COCP	Tue, Feb 22, 2022	6.18	6.48	6.00	6.14
1958	NASDAQ	COCP	Fri, Feb 18, 2022	6.24	6.36	6.12	6.25
1957	NASDAQ	COCP	Thu, Feb 17, 2022	6.72	6.72	6.24	6.36
1956	NASDAQ	COCP	Wed, Feb 16, 2022	6.82	6.84	6.50	6.59
1955	NASDAQ	COCP	Tue, Feb 15, 2022	6.30	6.79	6.27	6.69
1954	NASDAQ	COCP	Mon, Feb 14, 2022	6.48	6.70	6.24	6.30
1953	NASDAQ	COCP	Fri, Feb 11, 2022	6.84	6.84	6.60	6.66
1952	NASDAQ	COCP	Thu, Feb 10, 2022	6.61	6.96	6.61	6.77
1951	NASDAQ	COCP	Wed, Feb 9, 2022	6.66	7.20	6.60	6.66
1950	NASDAQ	COCP	Tue, Feb 8, 2022	6.72	6.84	6.59	6.66
1949	NASDAQ	COCP	Mon, Feb 7, 2022	6.96	6.96	6.54	6.66
1948	NASDAQ	COCP	Fri, Feb 4, 2022	6.58	6.84	6.49	6.67
1947	NASDAQ	COCP	Thu, Feb 3, 2022	6.72	6.76	6.48	6.49
1946	NASDAQ	COCP	Wed, Feb 2, 2022	6.81	6.81	6.36	6.73
1945	NASDAQ	COCP	Tue, Feb 1, 2022	6.72	7.08	6.60	6.78
1944	NASDAQ	COCP	Mon, Jan 31, 2022	6.36	7.19	6.18	6.78
1943	NASDAQ	COCP	Fri, Jan 28, 2022	6.00	6.28	5.88	6.12
1942	NASDAQ	COCP	Thu, Jan 27, 2022	6.12	6.23	5.77	6.02
1941	NASDAQ	COCP	Wed, Jan 26, 2022	6.06	6.36	6.00	6.03
1940	NASDAQ	COCP	Tue, Jan 25, 2022	5.88	6.31	5.88	6.02
1939	NASDAQ	COCP	Mon, Jan 24, 2022	6.18	6.24	5.64	5.88
1938	NASDAQ	COCP	Fri, Jan 21, 2022	6.60	6.78	6.01	6.36
1937	NASDAQ	COCP	Thu, Jan 20, 2022	6.72	6.97	6.60	6.63
1936	NASDAQ	COCP	Wed, Jan 19, 2022	7.20	7.20	6.72	6.83
1935	NASDAQ	COCP	Tue, Jan 18, 2022	7.32	7.32	6.92	7.00
1934	NASDAQ	COCP	Fri, Jan 14, 2022	7.03	7.32	6.84	7.20
1933	NASDAQ	COCP	Thu, Jan 13, 2022	7.20	7.38	6.96	7.02
1932	NASDAQ	COCP	Wed, Jan 12, 2022	7.20	7.44	6.97	7.39
1931	NASDAQ	COCP	Tue, Jan 11, 2022	6.97	7.32	6.97	7.14
1930	NASDAQ	COCP	Mon, Jan 10, 2022	7.13	7.20	6.72	7.09
1929	NASDAQ	COCP	Fri, Jan 7, 2022	7.20	7.55	6.98	7.14
1928	NASDAQ	COCP	Thu, Jan 6, 2022	8.16	8.88	7.38	7.56
1927	NASDAQ	COCP	Wed, Jan 5, 2022	8.34	8.34	7.80	7.81
1926	NASDAQ	COCP	Tue, Jan 4, 2022	8.16	8.52	8.10	8.16
1925	NASDAQ	COCP	Mon, Jan 3, 2022	7.80	8.64	7.80	8.55
1924	NASDAQ	COCP	Fri, Dec 31, 2021	7.80	8.01	7.68	7.80
1923	NASDAQ	COCP	Thu, Dec 30, 2021	7.75	8.21	7.68	7.82
1922	NASDAQ	COCP	Wed, Dec 29, 2021	8.04	8.16	7.71	7.80
1921	NASDAQ	COCP	Tue, Dec 28, 2021	8.20	8.40	8.04	8.08
1920	NASDAQ	COCP	Mon, Dec 27, 2021	8.70	8.76	8.19	8.29
1919	NASDAQ	COCP	Thu, Dec 23, 2021	8.76	8.92	8.58	8.71
1918	NASDAQ	COCP	Wed, Dec 22, 2021	9.31	9.45	8.78	8.86
1917	NASDAQ	COCP	Tue, Dec 21, 2021	8.62	8.75	8.40	8.58
1916	NASDAQ	COCP	Mon, Dec 20, 2021	8.64	8.90	8.40	8.64
1915	NASDAQ	COCP	Fri, Dec 17, 2021	8.29	8.88	8.16	8.84
1914	NASDAQ	COCP	Thu, Dec 16, 2021	8.62	9.00	8.34	8.40
1913	NASDAQ	COCP	Wed, Dec 15, 2021	8.41	8.79	8.16	8.46
1912	NASDAQ	COCP	Tue, Dec 14, 2021	8.67	8.88	8.30	8.52
1911	NASDAQ	COCP	Mon, Dec 13, 2021	8.68	8.72	8.17	8.64
1910	NASDAQ	COCP	Fri, Dec 10, 2021	9.11	9.32	8.52	8.64
1909	NASDAQ	COCP	Thu, Dec 9, 2021	9.30	9.72	9.00	9.11
1908	NASDAQ	COCP	Wed, Dec 8, 2021	8.90	9.38	8.76	9.24
1907	NASDAQ	COCP	Tue, Dec 7, 2021	8.59	9.32	8.52	9.01
1906	NASDAQ	COCP	Mon, Dec 6, 2021	8.56	8.58	8.07	8.40
1905	NASDAQ	COCP	Fri, Dec 3, 2021	9.02	9.24	8.40	8.58
1904	NASDAQ	COCP	Thu, Dec 2, 2021	10.08	10.08	8.69	9.16
1903	NASDAQ	COCP	Wed, Dec 1, 2021	10.80	10.92	10.02	10.08
1902	NASDAQ	COCP	Tue, Nov 30, 2021	10.20	11.14	9.88	10.77
1901	NASDAQ	COCP	Mon, Nov 29, 2021	11.66	11.66	10.20	10.22
1900	NASDAQ	COCP	Fri, Nov 26, 2021	9.96	11.88	9.84	11.64
1899	NASDAQ	COCP	Wed, Nov 24, 2021	9.60	9.90	9.48	9.82
1898	NASDAQ	COCP	Tue, Nov 23, 2021	9.72	9.90	9.48	9.60
1897	NASDAQ	COCP	Mon, Nov 22, 2021	9.96	10.18	9.75	9.90
1896	NASDAQ	COCP	Fri, Nov 19, 2021	10.01	10.12	9.73	9.84
1895	NASDAQ	COCP	Thu, Nov 18, 2021	10.38	10.58	9.88	10.01
1894	NASDAQ	COCP	Wed, Nov 17, 2021	10.46	10.72	10.32	10.53
1893	NASDAQ	COCP	Tue, Nov 16, 2021	10.80	10.86	10.44	10.72
1892	NASDAQ	COCP	Mon, Nov 15, 2021	10.80	11.16	10.72	10.92
1891	NASDAQ	COCP	Fri, Nov 12, 2021	11.28	11.28	10.68	10.90
1890	NASDAQ	COCP	Thu, Nov 11, 2021	10.93	11.28	10.92	11.16
1889	NASDAQ	COCP	Wed, Nov 10, 2021	11.28	11.40	10.80	10.91
1888	NASDAQ	COCP	Tue, Nov 9, 2021	11.78	11.88	11.24	11.39
1887	NASDAQ	COCP	Mon, Nov 8, 2021	11.60	11.95	11.42	11.76
1886	NASDAQ	COCP	Fri, Nov 5, 2021	11.76	11.76	11.11	11.35
1885	NASDAQ	COCP	Thu, Nov 4, 2021	11.58	11.82	11.42	11.76
1884	NASDAQ	COCP	Wed, Nov 3, 2021	11.40	11.76	11.17	11.42
1883	NASDAQ	COCP	Tue, Nov 2, 2021	11.16	11.40	11.04	11.40
1882	NASDAQ	COCP	Mon, Nov 1, 2021	11.04	11.40	10.92	11.34
1881	NASDAQ	COCP	Fri, Oct 29, 2021	10.57	11.04	10.57	10.71
1880	NASDAQ	COCP	Thu, Oct 28, 2021	10.44	10.76	10.26	10.76
1879	NASDAQ	COCP	Wed, Oct 27, 2021	10.80	11.04	10.44	10.44
1878	NASDAQ	COCP	Tue, Oct 26, 2021	11.06	11.40	10.62	10.80
1877	NASDAQ	COCP	Mon, Oct 25, 2021	11.40	11.40	10.95	11.06
1876	NASDAQ	COCP	Fri, Oct 22, 2021	11.64	11.76	11.07	11.50
1875	NASDAQ	COCP	Thu, Oct 21, 2021	11.52	12.00	11.40	11.65
1874	NASDAQ	COCP	Wed, Oct 20, 2021	11.16	11.32	11.04	11.16
1873	NASDAQ	COCP	Tue, Oct 19, 2021	11.04	11.40	10.98	11.35
1872	NASDAQ	COCP	Mon, Oct 18, 2021	11.24	11.40	10.93	11.04
1871	NASDAQ	COCP	Fri, Oct 15, 2021	11.46	11.64	11.28	11.28
1870	NASDAQ	COCP	Thu, Oct 14, 2021	11.37	11.64	11.29	11.41
1869	NASDAQ	COCP	Wed, Oct 13, 2021	11.28	11.64	11.27	11.45
1868	NASDAQ	COCP	Tue, Oct 12, 2021	11.40	11.52	11.18	11.40
1867	NASDAQ	COCP	Mon, Oct 11, 2021	11.40	11.76	11.40	11.40
1866	NASDAQ	COCP	Fri, Oct 8, 2021	11.64	11.76	11.28	11.40
1865	NASDAQ	COCP	Thu, Oct 7, 2021	11.79	11.89	11.54	11.64
1864	NASDAQ	COCP	Wed, Oct 6, 2021	12.00	12.12	11.41	11.70
1863	NASDAQ	COCP	Tue, Oct 5, 2021	12.00	12.11	11.41	11.64
1862	NASDAQ	COCP	Mon, Oct 4, 2021	12.36	12.36	12.00	12.00
1861	NASDAQ	COCP	Fri, Oct 1, 2021	12.51	12.60	12.12	12.24
1860	NASDAQ	COCP	Thu, Sep 30, 2021	12.84	12.84	12.36	12.60
1859	NASDAQ	COCP	Wed, Sep 29, 2021	12.60	12.72	12.24	12.24
1858	NASDAQ	COCP	Tue, Sep 28, 2021	12.96	12.96	12.36	12.72
1857	NASDAQ	COCP	Mon, Sep 27, 2021	12.36	12.96	12.25	12.72
1856	NASDAQ	COCP	Fri, Sep 24, 2021	12.36	12.72	12.24	12.36
1855	NASDAQ	COCP	Thu, Sep 23, 2021	12.24	12.84	12.24	12.72
1854	NASDAQ	COCP	Wed, Sep 22, 2021	12.48	12.48	12.00	12.24
1853	NASDAQ	COCP	Tue, Sep 21, 2021	12.48	12.60	12.24	12.60
1852	NASDAQ	COCP	Mon, Sep 20, 2021	12.00	12.48	12.00	12.24
1851	NASDAQ	COCP	Fri, Sep 17, 2021	12.62	12.90	12.48	12.60
1850	NASDAQ	COCP	Thu, Sep 16, 2021	12.72	12.96	12.60	12.96
1849	NASDAQ	COCP	Wed, Sep 15, 2021	12.48	12.72	12.48	12.72
1848	NASDAQ	COCP	Tue, Sep 14, 2021	13.08	13.15	12.48	12.60
1847	NASDAQ	COCP	Mon, Sep 13, 2021	13.08	13.32	12.84	13.20
1846	NASDAQ	COCP	Fri, Sep 10, 2021	13.20	13.38	12.96	13.08
1845	NASDAQ	COCP	Thu, Sep 9, 2021	12.96	13.44	12.84	13.32
1844	NASDAQ	COCP	Wed, Sep 8, 2021	13.32	13.51	12.84	13.08
1843	NASDAQ	COCP	Tue, Sep 7, 2021	13.68	13.92	13.32	13.56
1842	NASDAQ	COCP	Fri, Sep 3, 2021	13.92	13.92	13.44	13.68
1841	NASDAQ	COCP	Thu, Sep 2, 2021	13.79	14.38	13.56	14.04
1840	NASDAQ	COCP	Wed, Sep 1, 2021	14.04	14.16	13.63	13.80
1839	NASDAQ	COCP	Tue, Aug 31, 2021	13.44	14.28	13.44	14.04
1838	NASDAQ	COCP	Mon, Aug 30, 2021	14.16	14.16	13.20	13.32
1837	NASDAQ	COCP	Fri, Aug 27, 2021	14.16	14.76	13.92	13.92
1836	NASDAQ	COCP	Thu, Aug 26, 2021	13.80	14.16	13.68	14.16
1835	NASDAQ	COCP	Wed, Aug 25, 2021	13.80	14.04	13.44	13.80
1834	NASDAQ	COCP	Tue, Aug 24, 2021	12.96	14.28	12.84	14.04
1833	NASDAQ	COCP	Mon, Aug 23, 2021	12.36	12.96	12.24	12.84
1832	NASDAQ	COCP	Fri, Aug 20, 2021	12.12	12.48	11.89	12.24
1831	NASDAQ	COCP	Thu, Aug 19, 2021	12.36	12.48	12.12	12.36
1830	NASDAQ	COCP	Wed, Aug 18, 2021	12.60	12.60	12.00	12.36
1829	NASDAQ	COCP	Tue, Aug 17, 2021	11.77	12.72	11.57	12.72
1828	NASDAQ	COCP	Mon, Aug 16, 2021	12.36	12.45	11.58	12.12
1827	NASDAQ	COCP	Fri, Aug 13, 2021	12.74	12.84	12.24	12.36
1826	NASDAQ	COCP	Thu, Aug 12, 2021	12.84	12.84	12.60	12.84
1825	NASDAQ	COCP	Wed, Aug 11, 2021	12.84	12.96	12.72	12.72
1824	NASDAQ	COCP	Tue, Aug 10, 2021	12.84	12.96	12.60	12.72
1823	NASDAQ	COCP	Mon, Aug 9, 2021	12.84	13.20	12.84	12.84
1822	NASDAQ	COCP	Fri, Aug 6, 2021	12.96	13.08	12.84	12.96
1821	NASDAQ	COCP	Thu, Aug 5, 2021	13.08	13.32	12.84	12.96
1820	NASDAQ	COCP	Wed, Aug 4, 2021	13.20	13.32	12.90	13.08
1819	NASDAQ	COCP	Tue, Aug 3, 2021	13.44	13.56	13.08	13.20
1818	NASDAQ	COCP	Mon, Aug 2, 2021	13.56	13.86	13.20	13.80
1817	NASDAQ	COCP	Fri, Jul 30, 2021	13.56	14.28	12.96	13.92
1816	NASDAQ	COCP	Thu, Jul 29, 2021	16.56	17.88	13.92	14.40
1815	NASDAQ	COCP	Wed, Jul 28, 2021	13.20	13.50	13.08	13.20
1814	NASDAQ	COCP	Tue, Jul 27, 2021	13.32	13.44	12.72	13.20
1813	NASDAQ	COCP	Mon, Jul 26, 2021	13.56	13.91	13.20	13.20
1812	NASDAQ	COCP	Fri, Jul 23, 2021	13.86	14.16	13.56	13.68
1811	NASDAQ	COCP	Thu, Jul 22, 2021	13.68	14.28	13.44	13.92
1810	NASDAQ	COCP	Wed, Jul 21, 2021	13.20	13.80	13.20	13.68
1809	NASDAQ	COCP	Tue, Jul 20, 2021	13.90	13.92	13.20	13.32
1808	NASDAQ	COCP	Mon, Jul 19, 2021	13.32	14.04	12.72	13.68
1807	NASDAQ	COCP	Fri, Jul 16, 2021	13.44	13.62	12.96	13.32
1806	NASDAQ	COCP	Thu, Jul 15, 2021	13.20	13.80	12.72	13.68
1805	NASDAQ	COCP	Wed, Jul 14, 2021	13.32	13.44	12.84	12.84
1804	NASDAQ	COCP	Tue, Jul 13, 2021	13.80	13.80	13.32	13.32
1803	NASDAQ	COCP	Mon, Jul 12, 2021	14.40	14.40	13.68	13.68
1802	NASDAQ	COCP	Fri, Jul 9, 2021	13.80	14.40	13.56	14.34
1801	NASDAQ	COCP	Thu, Jul 8, 2021	13.20	13.92	12.96	13.80
1800	NASDAQ	COCP	Wed, Jul 7, 2021	13.68	14.04	13.20	13.44
1799	NASDAQ	COCP	Tue, Jul 6, 2021	14.64	14.64	13.68	13.92
1798	NASDAQ	COCP	Fri, Jul 2, 2021	15.00	15.12	14.16	14.40
1797	NASDAQ	COCP	Thu, Jul 1, 2021	15.01	15.24	14.76	15.00
1796	NASDAQ	COCP	Wed, Jun 30, 2021	15.40	15.60	14.88	15.00
1795	NASDAQ	COCP	Tue, Jun 29, 2021	15.60	15.72	15.00	15.72
1794	NASDAQ	COCP	Mon, Jun 28, 2021	16.09	16.20	15.60	15.84
1793	NASDAQ	COCP	Fri, Jun 25, 2021	16.20	16.44	15.84	16.20
1792	NASDAQ	COCP	Thu, Jun 24, 2021	16.08	16.20	15.96	16.08
1791	NASDAQ	COCP	Wed, Jun 23, 2021	15.72	16.14	15.61	16.08
1790	NASDAQ	COCP	Tue, Jun 22, 2021	15.36	15.72	14.76	15.72
1789	NASDAQ	COCP	Mon, Jun 21, 2021	15.60	15.96	14.76	15.48
1788	NASDAQ	COCP	Fri, Jun 18, 2021	15.96	16.56	15.48	15.60
1787	NASDAQ	COCP	Thu, Jun 17, 2021	15.72	15.96	15.36	15.60
1786	NASDAQ	COCP	Wed, Jun 16, 2021	15.60	15.90	15.00	15.60
1785	NASDAQ	COCP	Tue, Jun 15, 2021	15.96	16.31	15.00	15.48
1784	NASDAQ	COCP	Mon, Jun 14, 2021	16.32	17.04	15.72	16.44
1783	NASDAQ	COCP	Fri, Jun 11, 2021	14.88	15.00	14.70	15.00
1782	NASDAQ	COCP	Thu, Jun 10, 2021	15.42	15.60	14.64	14.88
1781	NASDAQ	COCP	Wed, Jun 9, 2021	15.00	15.72	14.88	15.36
1780	NASDAQ	COCP	Tue, Jun 8, 2021	15.12	15.24	14.40	15.00
1779	NASDAQ	COCP	Mon, Jun 7, 2021	14.52	15.24	14.40	15.00
1778	NASDAQ	COCP	Fri, Jun 4, 2021	14.76	15.00	14.40	14.64
1777	NASDAQ	COCP	Thu, Jun 3, 2021	14.64	14.70	14.04	14.64
1776	NASDAQ	COCP	Wed, Jun 2, 2021	14.00	14.76	13.80	14.76
1775	NASDAQ	COCP	Tue, Jun 1, 2021	13.44	14.16	13.32	13.92
1774	NASDAQ	COCP	Fri, May 28, 2021	13.44	14.16	13.44	13.56
1773	NASDAQ	COCP	Thu, May 27, 2021	13.92	14.16	13.56	13.68
1772	NASDAQ	COCP	Wed, May 26, 2021	12.96	14.16	12.96	13.92
1771	NASDAQ	COCP	Tue, May 25, 2021	13.44	13.56	13.08	13.32
1770	NASDAQ	COCP	Mon, May 24, 2021	13.68	13.68	13.20	13.44
1769	NASDAQ	COCP	Fri, May 21, 2021	13.56	13.80	13.44	13.80
1768	NASDAQ	COCP	Thu, May 20, 2021	13.56	13.80	13.20	13.68
1767	NASDAQ	COCP	Wed, May 19, 2021	13.44	13.92	13.08	13.20
1766	NASDAQ	COCP	Tue, May 18, 2021	13.34	14.40	13.32	13.92
1765	NASDAQ	COCP	Mon, May 17, 2021	13.68	13.80	13.20	13.44
1764	NASDAQ	COCP	Fri, May 14, 2021	13.44	14.28	13.20	13.56
1763	NASDAQ	COCP	Thu, May 13, 2021	13.32	13.68	12.72	12.96
1762	NASDAQ	COCP	Wed, May 12, 2021	13.81	14.52	13.08	13.32
1761	NASDAQ	COCP	Tue, May 11, 2021	13.44	15.12	13.44	14.04
1760	NASDAQ	COCP	Mon, May 10, 2021	15.72	15.72	14.16	14.28
1759	NASDAQ	COCP	Fri, May 7, 2021	16.56	16.80	15.60	15.84
1758	NASDAQ	COCP	Thu, May 6, 2021	16.68	17.04	15.72	16.80
1757	NASDAQ	COCP	Wed, May 5, 2021	18.84	19.32	17.04	17.64
1756	NASDAQ	COCP	Tue, May 4, 2021	19.80	41.52	18.36	25.68
1755	NASDAQ	COCP	Mon, May 3, 2021	15.72	16.20	14.16	14.88
1754	NASDAQ	COCP	Fri, Apr 30, 2021	14.40	14.88	14.10	14.16
1753	NASDAQ	COCP	Thu, Apr 29, 2021	15.24	15.48	14.40	14.64
1752	NASDAQ	COCP	Wed, Apr 28, 2021	14.88	15.48	14.64	15.12
1751	NASDAQ	COCP	Tue, Apr 27, 2021	14.88	15.48	14.76	14.88
1750	NASDAQ	COCP	Mon, Apr 26, 2021	15.36	15.46	14.85	15.12
1749	NASDAQ	COCP	Fri, Apr 23, 2021	14.28	15.36	14.22	15.18
1748	NASDAQ	COCP	Thu, Apr 22, 2021	14.64	15.00	14.04	14.28
1747	NASDAQ	COCP	Wed, Apr 21, 2021	13.56	14.64	13.44	14.28
1746	NASDAQ	COCP	Tue, Apr 20, 2021	14.04	14.64	13.44	13.56
1745	NASDAQ	COCP	Mon, Apr 19, 2021	14.40	14.70	13.44	14.40
1744	NASDAQ	COCP	Fri, Apr 16, 2021	13.80	14.76	13.44	14.40
1743	NASDAQ	COCP	Thu, Apr 15, 2021	15.48	15.84	13.32	14.52
1742	NASDAQ	COCP	Wed, Apr 14, 2021	15.36	16.08	15.36	15.48
1741	NASDAQ	COCP	Tue, Apr 13, 2021	15.60	16.08	15.24	15.60
1740	NASDAQ	COCP	Mon, Apr 12, 2021	16.44	16.68	15.60	15.84
1739	NASDAQ	COCP	Fri, Apr 9, 2021	17.64	18.36	16.80	16.92
1738	NASDAQ	COCP	Thu, Apr 8, 2021	18.00	19.20	16.80	17.76
1737	NASDAQ	COCP	Wed, Apr 7, 2021	16.32	20.76	15.96	17.64
1736	NASDAQ	COCP	Tue, Apr 6, 2021	16.80	16.92	16.20	16.44
1735	NASDAQ	COCP	Mon, Apr 5, 2021	17.40	17.52	16.32	17.04
1734	NASDAQ	COCP	Thu, Apr 1, 2021	17.28	17.28	15.84	17.16
1733	NASDAQ	COCP	Wed, Mar 31, 2021	16.32	16.93	15.84	16.68
1732	NASDAQ	COCP	Tue, Mar 30, 2021	15.60	16.44	15.14	16.20
1731	NASDAQ	COCP	Mon, Mar 29, 2021	16.80	16.88	15.60	15.60
1730	NASDAQ	COCP	Fri, Mar 26, 2021	17.16	17.28	15.96	16.80
1729	NASDAQ	COCP	Thu, Mar 25, 2021	16.08	17.28	15.36	17.28
1728	NASDAQ	COCP	Wed, Mar 24, 2021	17.28	17.88	16.44	16.68
1727	NASDAQ	COCP	Tue, Mar 23, 2021	18.12	18.36	16.68	16.80
1726	NASDAQ	COCP	Mon, Mar 22, 2021	18.72	19.32	17.88	18.60
1725	NASDAQ	COCP	Fri, Mar 19, 2021	18.00	19.08	17.64	19.08
1724	NASDAQ	COCP	Thu, Mar 18, 2021	19.20	19.80	18.00	18.12
1723	NASDAQ	COCP	Wed, Mar 17, 2021	19.32	20.40	18.72	19.68
1722	NASDAQ	COCP	Tue, Mar 16, 2021	19.80	20.88	18.60	19.08
1721	NASDAQ	COCP	Mon, Mar 15, 2021	19.20	19.92	18.61	19.80
1720	NASDAQ	COCP	Fri, Mar 12, 2021	19.44	19.68	18.48	18.96
1719	NASDAQ	COCP	Thu, Mar 11, 2021	18.48	20.04	18.00	19.92
1718	NASDAQ	COCP	Wed, Mar 10, 2021	18.96	19.08	17.04	17.76
1717	NASDAQ	COCP	Tue, Mar 9, 2021	16.92	18.48	16.74	18.48
1716	NASDAQ	COCP	Mon, Mar 8, 2021	17.64	18.00	16.32	16.68
1715	NASDAQ	COCP	Fri, Mar 5, 2021	16.32	16.92	14.40	16.92
1714	NASDAQ	COCP	Thu, Mar 4, 2021	18.24	18.24	15.84	16.56
1713	NASDAQ	COCP	Wed, Mar 3, 2021	19.80	19.92	17.64	18.36
1712	NASDAQ	COCP	Tue, Mar 2, 2021	19.20	19.80	18.96	19.20
1711	NASDAQ	COCP	Mon, Mar 1, 2021	19.32	20.29	18.24	18.96
1710	NASDAQ	COCP	Fri, Feb 26, 2021	19.68	20.16	18.00	18.84
1709	NASDAQ	COCP	Thu, Feb 25, 2021	20.40	20.88	19.08	19.68
1708	NASDAQ	COCP	Wed, Feb 24, 2021	20.16	21.36	19.81	20.64
1707	NASDAQ	COCP	Tue, Feb 23, 2021	19.44	20.64	18.12	20.16
1706	NASDAQ	COCP	Mon, Feb 22, 2021	22.56	23.04	20.94	21.48
1705	NASDAQ	COCP	Fri, Feb 19, 2021	23.40	23.64	22.56	23.16
1704	NASDAQ	COCP	Thu, Feb 18, 2021	24.00	24.12	22.32	22.92
1703	NASDAQ	COCP	Wed, Feb 17, 2021	26.04	26.40	22.80	24.24
1702	NASDAQ	COCP	Tue, Feb 16, 2021	25.44	26.40	24.60	25.92
1701	NASDAQ	COCP	Fri, Feb 12, 2021	24.12	24.84	23.28	24.36
1700	NASDAQ	COCP	Thu, Feb 11, 2021	25.44	25.44	23.76	24.24
1699	NASDAQ	COCP	Wed, Feb 10, 2021	26.76	27.00	23.64	25.44
1698	NASDAQ	COCP	Tue, Feb 9, 2021	26.40	27.00	24.84	26.04
1697	NASDAQ	COCP	Mon, Feb 8, 2021	24.54	27.48	24.12	26.28
1696	NASDAQ	COCP	Fri, Feb 5, 2021	24.48	24.72	23.04	23.88
1695	NASDAQ	COCP	Thu, Feb 4, 2021	23.88	24.96	22.44	23.88
1694	NASDAQ	COCP	Wed, Feb 3, 2021	21.12	24.00	21.12	22.80
1693	NASDAQ	COCP	Tue, Feb 2, 2021	21.60	21.96	20.16	20.88
1692	NASDAQ	COCP	Mon, Feb 1, 2021	21.60	22.54	20.52	21.48
1691	NASDAQ	COCP	Fri, Jan 29, 2021	20.52	22.56	20.04	20.64
1690	NASDAQ	COCP	Thu, Jan 28, 2021	21.13	21.60	19.32	20.04
1689	NASDAQ	COCP	Wed, Jan 27, 2021	22.20	22.80	20.40	20.52
1688	NASDAQ	COCP	Tue, Jan 26, 2021	23.88	24.30	23.04	23.28
1687	NASDAQ	COCP	Mon, Jan 25, 2021	25.92	26.27	21.24	24.24
1686	NASDAQ	COCP	Fri, Jan 22, 2021	25.08	25.80	23.01	25.32
1685	NASDAQ	COCP	Thu, Jan 21, 2021	27.12	27.60	24.36	26.52
1684	NASDAQ	COCP	Wed, Jan 20, 2021	27.24	30.48	22.56	28.20
1683	NASDAQ	COCP	Tue, Jan 19, 2021	20.23	29.40	18.96	26.28
1682	NASDAQ	COCP	Fri, Jan 15, 2021	19.08	19.08	18.00	18.12
1681	NASDAQ	COCP	Thu, Jan 14, 2021	17.79	18.96	17.52	18.36
1680	NASDAQ	COCP	Wed, Jan 13, 2021	18.36	18.72	17.52	17.88
1679	NASDAQ	COCP	Tue, Jan 12, 2021	17.52	18.96	17.28	18.60
1678	NASDAQ	COCP	Mon, Jan 11, 2021	16.80	18.00	16.74	17.52
1677	NASDAQ	COCP	Fri, Jan 8, 2021	16.92	17.70	16.56	17.16
1676	NASDAQ	COCP	Thu, Jan 7, 2021	16.56	17.22	16.56	16.92
1675	NASDAQ	COCP	Wed, Jan 6, 2021	17.28	17.52	16.20	16.56
1674	NASDAQ	COCP	Tue, Jan 5, 2021	16.92	17.52	16.32	17.16
1673	NASDAQ	COCP	Mon, Jan 4, 2021	16.20	17.04	15.00	16.92
1672	NASDAQ	COCP	Thu, Dec 31, 2020	16.69	16.80	15.96	16.32
1671	NASDAQ	COCP	Wed, Dec 30, 2020	16.80	17.40	16.44	17.04
1670	NASDAQ	COCP	Tue, Dec 29, 2020	17.76	17.82	16.80	17.04
1669	NASDAQ	COCP	Mon, Dec 28, 2020	18.60	18.84	17.52	17.76
1668	NASDAQ	COCP	Thu, Dec 24, 2020	19.20	19.87	18.00	18.60
1667	NASDAQ	COCP	Wed, Dec 23, 2020	18.48	18.48	17.64	18.00
1666	NASDAQ	COCP	Tue, Dec 22, 2020	18.84	19.32	18.00	18.12
1665	NASDAQ	COCP	Mon, Dec 21, 2020	19.08	20.16	17.28	20.16
1664	NASDAQ	COCP	Fri, Dec 18, 2020	16.32	19.08	15.84	18.48
1663	NASDAQ	COCP	Thu, Dec 17, 2020	17.64	17.64	16.08	16.44
1662	NASDAQ	COCP	Wed, Dec 16, 2020	17.76	18.00	16.92	17.16
1661	NASDAQ	COCP	Tue, Dec 15, 2020	18.48	18.60	17.40	17.64
1660	NASDAQ	COCP	Mon, Dec 14, 2020	19.20	19.20	18.00	18.12
1659	NASDAQ	COCP	Fri, Dec 11, 2020	18.72	19.14	17.88	18.60
1658	NASDAQ	COCP	Thu, Dec 10, 2020	18.48	19.56	18.12	19.32
1657	NASDAQ	COCP	Wed, Dec 9, 2020	19.80	20.04	18.00	18.48
1656	NASDAQ	COCP	Tue, Dec 8, 2020	20.40	20.40	19.32	19.56
1655	NASDAQ	COCP	Mon, Dec 7, 2020	20.84	20.84	19.20	20.40
1654	NASDAQ	COCP	Fri, Dec 4, 2020	21.00	21.00	18.84	19.92
1653	NASDAQ	COCP	Thu, Dec 3, 2020	20.04	20.52	19.20	19.68
1652	NASDAQ	COCP	Wed, Dec 2, 2020	19.20	21.24	16.56	18.36
1651	NASDAQ	COCP	Tue, Dec 1, 2020	25.92	26.76	18.60	19.80
1650	NASDAQ	COCP	Mon, Nov 30, 2020	24.12	28.44	23.88	25.92
1649	NASDAQ	COCP	Fri, Nov 27, 2020	19.81	23.64	19.80	22.68
1648	NASDAQ	COCP	Wed, Nov 25, 2020	18.96	24.79	18.24	20.52
1647	NASDAQ	COCP	Tue, Nov 24, 2020	9.48	17.16	9.48	15.60
1646	NASDAQ	COCP	Mon, Nov 23, 2020	10.53	10.62	10.20	10.50
1645	NASDAQ	COCP	Fri, Nov 20, 2020	10.74	10.74	10.32	10.67
1644	NASDAQ	COCP	Thu, Nov 19, 2020	10.56	10.68	10.20	10.68
1643	NASDAQ	COCP	Wed, Nov 18, 2020	10.20	10.65	9.90	10.33
1642	NASDAQ	COCP	Tue, Nov 17, 2020	9.60	10.20	9.12	10.15
1641	NASDAQ	COCP	Mon, Nov 16, 2020	10.44	10.55	10.08	10.17
1640	NASDAQ	COCP	Fri, Nov 13, 2020	10.80	10.80	10.29	10.43
1639	NASDAQ	COCP	Thu, Nov 12, 2020	10.38	11.04	10.20	10.56
1638	NASDAQ	COCP	Wed, Nov 11, 2020	10.11	10.54	10.02	10.21
1637	NASDAQ	COCP	Tue, Nov 10, 2020	10.08	10.20	9.74	9.90
1636	NASDAQ	COCP	Mon, Nov 9, 2020	10.20	10.20	9.78	10.12
1635	NASDAQ	COCP	Fri, Nov 6, 2020	10.08	10.53	9.84	10.38
1634	NASDAQ	COCP	Thu, Nov 5, 2020	10.11	10.16	9.65	9.77
1633	NASDAQ	COCP	Wed, Nov 4, 2020	9.57	10.20	9.56	10.07
1632	NASDAQ	COCP	Tue, Nov 3, 2020	9.84	9.84	9.48	9.60
1631	NASDAQ	COCP	Mon, Nov 2, 2020	9.86	10.08	9.48	9.59
1630	NASDAQ	COCP	Fri, Oct 30, 2020	9.72	10.08	9.42	10.01
1629	NASDAQ	COCP	Thu, Oct 29, 2020	10.32	10.44	9.84	10.02
1628	NASDAQ	COCP	Wed, Oct 28, 2020	9.72	10.21	9.66	10.20
1627	NASDAQ	COCP	Tue, Oct 27, 2020	10.44	10.52	9.97	10.08
1626	NASDAQ	COCP	Mon, Oct 26, 2020	10.31	10.79	10.23	10.41
1625	NASDAQ	COCP	Fri, Oct 23, 2020	10.30	10.44	10.08	10.32
1624	NASDAQ	COCP	Thu, Oct 22, 2020	10.44	10.65	9.96	10.29
1623	NASDAQ	COCP	Wed, Oct 21, 2020	10.44	10.78	10.32	10.51
1622	NASDAQ	COCP	Tue, Oct 20, 2020	11.00	11.00	10.51	10.56
1621	NASDAQ	COCP	Mon, Oct 19, 2020	11.04	11.10	10.81	10.85
1620	NASDAQ	COCP	Fri, Oct 16, 2020	10.89	11.04	10.80	10.81
1619	NASDAQ	COCP	Thu, Oct 15, 2020	11.17	11.40	10.93	11.04
1618	NASDAQ	COCP	Wed, Oct 14, 2020	11.76	11.88	11.16	11.18
1617	NASDAQ	COCP	Tue, Oct 13, 2020	10.86	11.87	10.86	11.70
1616	NASDAQ	COCP	Mon, Oct 12, 2020	10.92	11.16	10.86	10.92
1615	NASDAQ	COCP	Fri, Oct 9, 2020	10.92	11.30	10.92	11.18
1614	NASDAQ	COCP	Thu, Oct 8, 2020	10.85	11.40	10.83	11.18
1613	NASDAQ	COCP	Wed, Oct 7, 2020	10.97	11.04	10.74	10.85
1612	NASDAQ	COCP	Tue, Oct 6, 2020	10.97	11.40	10.92	10.92
1611	NASDAQ	COCP	Mon, Oct 5, 2020	11.09	11.16	10.80	11.09
1610	NASDAQ	COCP	Fri, Oct 2, 2020	10.92	11.15	10.68	10.84
1609	NASDAQ	COCP	Thu, Oct 1, 2020	11.16	11.28	10.80	11.15
1608	NASDAQ	COCP	Wed, Sep 30, 2020	11.22	11.40	11.13	11.16
1607	NASDAQ	COCP	Tue, Sep 29, 2020	11.28	11.38	11.04	11.16
1606	NASDAQ	COCP	Mon, Sep 28, 2020	11.16	12.60	10.80	11.44
1605	NASDAQ	COCP	Fri, Sep 25, 2020	10.92	11.40	10.68	11.04
1604	NASDAQ	COCP	Thu, Sep 24, 2020	10.80	11.04	10.32	10.80
1603	NASDAQ	COCP	Wed, Sep 23, 2020	12.24	12.36	11.20	11.42
1602	NASDAQ	COCP	Tue, Sep 22, 2020	12.12	12.84	11.71	12.60
1601	NASDAQ	COCP	Mon, Sep 21, 2020	12.00	12.36	11.70	11.81
1600	NASDAQ	COCP	Fri, Sep 18, 2020	12.48	12.72	11.81	12.00
1599	NASDAQ	COCP	Thu, Sep 17, 2020	11.88	12.72	11.66	12.48
1598	NASDAQ	COCP	Wed, Sep 16, 2020	11.44	12.24	11.16	12.00
1597	NASDAQ	COCP	Tue, Sep 15, 2020	11.87	11.88	11.16	11.40
1596	NASDAQ	COCP	Mon, Sep 14, 2020	11.07	11.64	10.57	11.55
1595	NASDAQ	COCP	Fri, Sep 11, 2020	11.15	11.26	10.56	10.92
1594	NASDAQ	COCP	Thu, Sep 10, 2020	11.64	11.64	10.82	10.98
1593	NASDAQ	COCP	Wed, Sep 9, 2020	11.26	12.24	11.04	11.64
1592	NASDAQ	COCP	Tue, Sep 8, 2020	11.02	11.70	10.57	11.13
1591	NASDAQ	COCP	Fri, Sep 4, 2020	10.27	11.12	9.72	10.92
1590	NASDAQ	COCP	Thu, Sep 3, 2020	11.00	11.04	10.08	10.29
1589	NASDAQ	COCP	Wed, Sep 2, 2020	11.43	11.64	11.04	11.10
1588	NASDAQ	COCP	Tue, Sep 1, 2020	12.72	12.72	11.40	11.97
1587	NASDAQ	COCP	Mon, Aug 31, 2020	12.84	12.84	12.24	12.72
1586	NASDAQ	COCP	Fri, Aug 28, 2020	12.24	12.84	12.12	12.72
1585	NASDAQ	COCP	Thu, Aug 27, 2020	12.36	12.84	12.00	12.48
1584	NASDAQ	COCP	Wed, Aug 26, 2020	17.28	17.64	16.20	16.32
1583	NASDAQ	COCP	Tue, Aug 25, 2020	15.48	19.20	15.36	17.16
1582	NASDAQ	COCP	Mon, Aug 24, 2020	19.32	19.44	16.08	16.44
1581	NASDAQ	COCP	Fri, Aug 21, 2020	21.96	22.56	19.56	19.68
1580	NASDAQ	COCP	Thu, Aug 20, 2020	22.56	23.04	22.08	22.56
1579	NASDAQ	COCP	Wed, Aug 19, 2020	22.68	23.16	22.32	22.68
1578	NASDAQ	COCP	Tue, Aug 18, 2020	23.40	25.08	22.32	23.28
1577	NASDAQ	COCP	Mon, Aug 17, 2020	22.92	23.42	21.84	23.40
1576	NASDAQ	COCP	Fri, Aug 14, 2020	23.52	23.76	22.32	23.04
1575	NASDAQ	COCP	Thu, Aug 13, 2020	24.00	24.00	23.04	23.28
1574	NASDAQ	COCP	Wed, Aug 12, 2020	24.12	24.60	22.92	24.00
1573	NASDAQ	COCP	Tue, Aug 11, 2020	25.92	25.92	23.04	23.64
1572	NASDAQ	COCP	Mon, Aug 10, 2020	24.96	26.40	24.72	25.80
1571	NASDAQ	COCP	Fri, Aug 7, 2020	24.84	29.04	24.24	24.48
1570	NASDAQ	COCP	Thu, Aug 6, 2020	25.68	27.00	22.80	24.96
1569	NASDAQ	COCP	Wed, Aug 5, 2020	25.92	28.08	25.32	26.40
1568	NASDAQ	COCP	Tue, Aug 4, 2020	32.28	36.48	26.52	27.72
1567	NASDAQ	COCP	Mon, Aug 3, 2020	20.76	29.76	19.56	28.32
1566	NASDAQ	COCP	Fri, Jul 31, 2020	20.28	22.08	19.92	20.28
1565	NASDAQ	COCP	Thu, Jul 30, 2020	21.84	22.44	20.40	20.76
1564	NASDAQ	COCP	Wed, Jul 29, 2020	22.68	23.04	21.72	22.20
1563	NASDAQ	COCP	Tue, Jul 28, 2020	22.56	23.28	22.32	22.56
1562	NASDAQ	COCP	Mon, Jul 27, 2020	23.88	24.00	22.44	22.92
1561	NASDAQ	COCP	Fri, Jul 24, 2020	23.40	24.30	21.48	23.88
1560	NASDAQ	COCP	Thu, Jul 23, 2020	24.12	25.20	22.68	23.16
1559	NASDAQ	COCP	Wed, Jul 22, 2020	24.24	25.98	23.16	24.60
1558	NASDAQ	COCP	Tue, Jul 21, 2020	27.60	27.72	24.00	24.48
1557	NASDAQ	COCP	Mon, Jul 20, 2020	23.64	26.88	23.40	26.64
1556	NASDAQ	COCP	Fri, Jul 17, 2020	22.20	23.64	21.60	23.34
1555	NASDAQ	COCP	Thu, Jul 16, 2020	20.52	22.80	20.04	21.60
1554	NASDAQ	COCP	Wed, Jul 15, 2020	20.64	22.20	19.20	20.88
1553	NASDAQ	COCP	Tue, Jul 14, 2020	19.80	21.24	18.60	20.76
1552	NASDAQ	COCP	Mon, Jul 13, 2020	21.00	21.60	19.80	20.04
1551	NASDAQ	COCP	Fri, Jul 10, 2020	21.48	24.96	20.88	21.48
1550	NASDAQ	COCP	Thu, Jul 9, 2020	22.08	22.20	20.16	21.96
1549	NASDAQ	COCP	Wed, Jul 8, 2020	21.48	22.08	19.44	21.72
1548	NASDAQ	COCP	Tue, Jul 7, 2020	18.36	19.68	17.76	19.20
1547	NASDAQ	COCP	Mon, Jul 6, 2020	18.18	18.72	17.40	18.48
1546	NASDAQ	COCP	Thu, Jul 2, 2020	17.40	18.60	16.20	18.36
1545	NASDAQ	COCP	Wed, Jul 1, 2020	18.12	18.36	17.40	17.64
1544	NASDAQ	COCP	Tue, Jun 30, 2020	17.64	19.32	17.04	18.24
1543	NASDAQ	COCP	Mon, Jun 29, 2020	18.60	18.81	17.52	17.88
1542	NASDAQ	COCP	Fri, Jun 26, 2020	19.68	20.04	17.40	18.84
1541	NASDAQ	COCP	Thu, Jun 25, 2020	18.96	20.40	16.80	18.96
1540	NASDAQ	COCP	Wed, Jun 24, 2020	15.96	18.72	15.48	17.76
1539	NASDAQ	COCP	Tue, Jun 23, 2020	16.44	16.56	15.24	15.84
1538	NASDAQ	COCP	Mon, Jun 22, 2020	15.84	16.68	15.12	15.96
1537	NASDAQ	COCP	Fri, Jun 19, 2020	14.76	15.84	14.76	15.60
1536	NASDAQ	COCP	Thu, Jun 18, 2020	15.36	16.20	14.64	14.76
1535	NASDAQ	COCP	Wed, Jun 17, 2020	16.20	16.32	13.65	15.60
1534	NASDAQ	COCP	Tue, Jun 16, 2020	18.36	18.48	15.96	16.32
1533	NASDAQ	COCP	Mon, Jun 15, 2020	15.72	18.48	15.00	16.32
1532	NASDAQ	COCP	Fri, Jun 12, 2020	12.96	18.24	12.96	17.16
1531	NASDAQ	COCP	Thu, Jun 11, 2020	13.20	14.28	12.48	12.60
1530	NASDAQ	COCP	Wed, Jun 10, 2020	12.72	14.88	12.12	14.40
1529	NASDAQ	COCP	Tue, Jun 9, 2020	13.08	13.68	12.30	12.84
1528	NASDAQ	COCP	Mon, Jun 8, 2020	11.30	12.24	10.92	12.00
1527	NASDAQ	COCP	Fri, Jun 5, 2020	11.50	11.52	10.82	11.16
1526	NASDAQ	COCP	Thu, Jun 4, 2020	11.12	13.20	10.93	11.40
1525	NASDAQ	COCP	Wed, Jun 3, 2020	11.26	11.28	10.80	11.05
1524	NASDAQ	COCP	Tue, Jun 2, 2020	11.40	11.51	11.08	11.23
1523	NASDAQ	COCP	Mon, Jun 1, 2020	11.64	11.64	11.23	11.38
1522	NASDAQ	COCP	Fri, May 29, 2020	11.40	11.64	11.17	11.58
1521	NASDAQ	COCP	Thu, May 28, 2020	11.80	12.00	11.41	11.57
1520	NASDAQ	COCP	Wed, May 27, 2020	12.00	12.24	11.29	12.00
1519	NASDAQ	COCP	Tue, May 26, 2020	11.84	12.24	11.28	12.12
1518	NASDAQ	COCP	Fri, May 22, 2020	11.14	12.84	11.05	11.52
1517	NASDAQ	COCP	Thu, May 21, 2020	10.92	11.88	10.80	11.32
1516	NASDAQ	COCP	Wed, May 20, 2020	11.07	11.16	10.74	10.94
1515	NASDAQ	COCP	Tue, May 19, 2020	11.28	11.64	10.92	11.01
1514	NASDAQ	COCP	Mon, May 18, 2020	11.16	11.76	10.88	11.28
1513	NASDAQ	COCP	Fri, May 15, 2020	10.80	11.28	10.50	10.89
1512	NASDAQ	COCP	Thu, May 14, 2020	11.40	11.64	10.44	11.04
1511	NASDAQ	COCP	Wed, May 13, 2020	12.00	12.48	10.89	11.40
1510	NASDAQ	COCP	Tue, May 12, 2020	11.76	12.96	11.40	12.12
1509	NASDAQ	COCP	Mon, May 11, 2020	11.88	11.88	11.16	11.40
1508	NASDAQ	COCP	Fri, May 8, 2020	11.16	11.64	10.92	11.25
1507	NASDAQ	COCP	Thu, May 7, 2020	10.92	11.51	10.69	11.16
1506	NASDAQ	COCP	Wed, May 6, 2020	11.28	11.46	10.72	11.13
1505	NASDAQ	COCP	Tue, May 5, 2020	10.80	11.76	10.24	11.28
1504	NASDAQ	COCP	Mon, May 4, 2020	10.60	11.15	10.21	10.80
1503	NASDAQ	COCP	Fri, May 1, 2020	10.94	11.28	10.56	10.75
1502	NASDAQ	COCP	Thu, Apr 30, 2020	11.28	11.45	10.97	11.32
1501	NASDAQ	COCP	Wed, Apr 29, 2020	11.46	11.64	10.82	11.16
1500	NASDAQ	COCP	Tue, Apr 28, 2020	11.88	11.99	11.16	11.30
1499	NASDAQ	COCP	Mon, Apr 27, 2020	11.28	11.88	11.04	11.34
1498	NASDAQ	COCP	Fri, Apr 24, 2020	10.56	11.28	10.48	10.95
1497	NASDAQ	COCP	Thu, Apr 23, 2020	10.44	11.88	10.08	10.81
1496	NASDAQ	COCP	Wed, Apr 22, 2020	14.16	14.64	10.80	10.92
1495	NASDAQ	COCP	Tue, Apr 21, 2020	10.75	12.96	10.44	12.12
1494	NASDAQ	COCP	Mon, Apr 20, 2020	10.55	10.92	9.74	10.52
1493	NASDAQ	COCP	Fri, Apr 17, 2020	10.84	11.40	9.96	10.16
1492	NASDAQ	COCP	Thu, Apr 16, 2020	11.70	11.88	9.84	10.83
1491	NASDAQ	COCP	Wed, Apr 15, 2020	10.80	12.48	10.56	12.00
1490	NASDAQ	COCP	Tue, Apr 14, 2020	9.36	12.84	9.12	12.66
1489	NASDAQ	COCP	Mon, Apr 13, 2020	9.00	9.31	8.64	9.29
1488	NASDAQ	COCP	Thu, Apr 9, 2020	9.60	9.84	9.00	9.37
1487	NASDAQ	COCP	Wed, Apr 8, 2020	8.71	10.98	8.71	10.31
1486	NASDAQ	COCP	Tue, Apr 7, 2020	8.60	9.12	8.40	8.76
1485	NASDAQ	COCP	Mon, Apr 6, 2020	8.64	9.36	8.04	8.76
1484	NASDAQ	COCP	Fri, Apr 3, 2020	8.76	8.76	8.06	8.52
1483	NASDAQ	COCP	Thu, Apr 2, 2020	8.16	8.88	7.80	8.64
1482	NASDAQ	COCP	Wed, Apr 1, 2020	8.16	8.40	7.32	8.34
1481	NASDAQ	COCP	Tue, Mar 31, 2020	8.52	8.64	8.04	8.52
1480	NASDAQ	COCP	Mon, Mar 30, 2020	8.70	8.87	7.93	8.61
1479	NASDAQ	COCP	Fri, Mar 27, 2020	8.07	9.36	7.80	9.18
1478	NASDAQ	COCP	Thu, Mar 26, 2020	7.92	8.40	7.80	8.16
1477	NASDAQ	COCP	Wed, Mar 25, 2020	8.16	8.40	7.20	8.04
1476	NASDAQ	COCP	Tue, Mar 24, 2020	9.12	9.12	8.05	8.60
1475	NASDAQ	COCP	Mon, Mar 23, 2020	9.34	9.83	8.76	9.24
1474	NASDAQ	COCP	Fri, Mar 20, 2020	8.46	9.36	8.05	9.12
1473	NASDAQ	COCP	Thu, Mar 19, 2020	7.91	9.84	7.68	8.46
1472	NASDAQ	COCP	Wed, Mar 18, 2020	8.96	10.08	7.20	8.23
1471	NASDAQ	COCP	Tue, Mar 17, 2020	8.47	10.32	7.92	8.52
1470	NASDAQ	COCP	Mon, Mar 16, 2020	7.80	9.24	7.44	8.28
1469	NASDAQ	COCP	Fri, Mar 13, 2020	11.64	12.12	8.82	9.78
1468	NASDAQ	COCP	Thu, Mar 12, 2020	15.48	15.60	10.68	12.00
1467	NASDAQ	COCP	Wed, Mar 11, 2020	13.56	15.84	13.20	15.12
1466	NASDAQ	COCP	Tue, Mar 10, 2020	16.44	16.80	12.96	14.04
1465	NASDAQ	COCP	Mon, Mar 9, 2020	20.40	26.88	15.72	16.80
1464	NASDAQ	COCP	Fri, Mar 6, 2020	14.40	14.64	12.12	14.16
1463	NASDAQ	COCP	Thu, Mar 5, 2020	14.28	14.88	13.32	13.68
1462	NASDAQ	COCP	Wed, Mar 4, 2020	14.40	15.48	13.20	14.40
1461	NASDAQ	COCP	Tue, Mar 3, 2020	15.48	15.48	13.20	13.80
1460	NASDAQ	COCP	Mon, Mar 2, 2020	18.84	19.58	14.40	16.44
1459	NASDAQ	COCP	Fri, Feb 28, 2020	17.64	18.96	13.92	15.96
1458	NASDAQ	COCP	Thu, Feb 27, 2020	18.00	20.40	12.00	15.36
1457	NASDAQ	COCP	Wed, Feb 26, 2020	26.28	26.40	20.40	21.24
1456	NASDAQ	COCP	Tue, Feb 25, 2020	28.68	30.00	19.08	26.28
1455	NASDAQ	COCP	Mon, Feb 24, 2020	9.58	18.84	8.16	15.96
1454	NASDAQ	COCP	Fri, Feb 21, 2020	6.36	6.42	5.68	5.99
1453	NASDAQ	COCP	Thu, Feb 20, 2020	6.31	6.54	6.00	6.24
1452	NASDAQ	COCP	Wed, Feb 19, 2020	6.84	6.90	6.24	6.30
1451	NASDAQ	COCP	Tue, Feb 18, 2020	6.66	6.84	6.27	6.72
1450	NASDAQ	COCP	Fri, Feb 14, 2020	6.58	6.64	6.18	6.36
1449	NASDAQ	COCP	Thu, Feb 13, 2020	7.99	8.28	6.48	6.58
1448	NASDAQ	COCP	Wed, Feb 12, 2020	6.27	6.38	6.06	6.23
1447	NASDAQ	COCP	Tue, Feb 11, 2020	6.41	6.47	6.26	6.41
1446	NASDAQ	COCP	Mon, Feb 10, 2020	6.48	6.54	6.25	6.26
1445	NASDAQ	COCP	Fri, Feb 7, 2020	6.66	6.95	6.00	6.54
1444	NASDAQ	COCP	Thu, Feb 6, 2020	6.72	6.95	6.48	6.58
1443	NASDAQ	COCP	Wed, Feb 5, 2020	6.79	6.83	6.39	6.75
1442	NASDAQ	COCP	Tue, Feb 4, 2020	7.44	7.56	6.60	6.69
1441	NASDAQ	COCP	Mon, Feb 3, 2020	8.04	8.04	6.90	7.15
1440	NASDAQ	COCP	Fri, Jan 31, 2020	6.74	8.07	6.74	7.52
1439	NASDAQ	COCP	Thu, Jan 30, 2020	6.59	6.71	6.02	6.54
1438	NASDAQ	COCP	Wed, Jan 29, 2020	8.82	8.82	6.28	6.48
1437	NASDAQ	COCP	Tue, Jan 28, 2020	10.68	11.76	8.66	9.36
1436	NASDAQ	COCP	Mon, Jan 27, 2020	9.42	9.96	8.54	9.83
1435	NASDAQ	COCP	Fri, Jan 24, 2020	8.53	9.24	8.53	9.09
1434	NASDAQ	COCP	Thu, Jan 23, 2020	8.67	10.08	8.40	8.76
1433	NASDAQ	COCP	Wed, Jan 22, 2020	8.99	8.99	7.92	8.55
1432	NASDAQ	COCP	Tue, Jan 21, 2020	7.44	8.98	7.38	8.98
1431	NASDAQ	COCP	Fri, Jan 17, 2020	7.67	8.64	7.33	7.38
1430	NASDAQ	COCP	Thu, Jan 16, 2020	8.16	8.64	7.48	7.68
1429	NASDAQ	COCP	Wed, Jan 15, 2020	7.64	9.33	7.56	8.16
1428	NASDAQ	COCP	Tue, Jan 14, 2020	6.30	7.68	5.76	7.45
1427	NASDAQ	COCP	Mon, Jan 13, 2020	6.00	6.36	5.40	5.95
1426	NASDAQ	COCP	Fri, Jan 10, 2020	6.12	6.34	5.76	5.76
1425	NASDAQ	COCP	Thu, Jan 9, 2020	5.65	6.30	5.58	6.04
1424	NASDAQ	COCP	Wed, Jan 8, 2020	5.98	6.12	5.43	6.00
1423	NASDAQ	COCP	Tue, Jan 7, 2020	6.27	6.58	5.40	5.88
1422	NASDAQ	COCP	Mon, Jan 6, 2020	6.55	6.70	6.12	6.59
1421	NASDAQ	COCP	Fri, Jan 3, 2020	6.48	6.71	6.06	6.50
1420	NASDAQ	COCP	Thu, Jan 2, 2020	6.04	6.57	6.03	6.48
1419	NASDAQ	COCP	Tue, Dec 31, 2019	5.64	6.12	5.64	5.95
1418	NASDAQ	COCP	Mon, Dec 30, 2019	5.40	5.93	5.40	5.64
1417	NASDAQ	COCP	Fri, Dec 27, 2019	5.63	5.64	5.34	5.37
1416	NASDAQ	COCP	Thu, Dec 26, 2019	5.40	5.64	5.19	5.54
1415	NASDAQ	COCP	Tue, Dec 24, 2019	5.16	5.40	5.10	5.36
1414	NASDAQ	COCP	Mon, Dec 23, 2019	4.86	5.28	4.86	5.16
1413	NASDAQ	COCP	Fri, Dec 20, 2019	4.66	5.04	4.66	4.90
1412	NASDAQ	COCP	Thu, Dec 19, 2019	4.94	5.04	4.66	4.66
1411	NASDAQ	COCP	Wed, Dec 18, 2019	5.04	5.15	4.63	4.94
1410	NASDAQ	COCP	Tue, Dec 17, 2019	5.18	5.26	4.92	5.04
1409	NASDAQ	COCP	Mon, Dec 16, 2019	5.60	5.60	4.92	5.34
1408	NASDAQ	COCP	Fri, Dec 13, 2019	5.63	5.87	5.40	5.57
1407	NASDAQ	COCP	Thu, Dec 12, 2019	6.41	6.82	5.40	5.58
1406	NASDAQ	COCP	Wed, Dec 11, 2019	6.36	6.82	6.24	6.36
1405	NASDAQ	COCP	Tue, Dec 10, 2019	6.72	6.72	6.24	6.42
1404	NASDAQ	COCP	Mon, Dec 9, 2019	6.05	6.96	6.00	6.55
1403	NASDAQ	COCP	Fri, Dec 6, 2019	6.67	6.77	6.17	6.17
1402	NASDAQ	COCP	Thu, Dec 5, 2019	6.00	6.77	6.00	6.34
1401	NASDAQ	COCP	Wed, Dec 4, 2019	6.00	6.24	5.79	6.04
1400	NASDAQ	COCP	Tue, Dec 3, 2019	6.11	6.11	5.77	6.00
1399	NASDAQ	COCP	Mon, Dec 2, 2019	5.95	6.12	5.76	6.00
1398	NASDAQ	COCP	Fri, Nov 29, 2019	5.76	6.22	5.76	6.06
1397	NASDAQ	COCP	Wed, Nov 27, 2019	5.65	5.88	5.52	5.82
1396	NASDAQ	COCP	Tue, Nov 26, 2019	5.88	5.88	5.50	5.52
1395	NASDAQ	COCP	Mon, Nov 25, 2019	5.67	6.00	5.46	5.64
1394	NASDAQ	COCP	Fri, Nov 22, 2019	5.99	6.21	5.56	5.67
1393	NASDAQ	COCP	Thu, Nov 21, 2019	6.00	6.24	5.74	6.04
1392	NASDAQ	COCP	Wed, Nov 20, 2019	5.88	6.24	5.52	5.76
1391	NASDAQ	COCP	Tue, Nov 19, 2019	5.70	6.00	5.04	5.99
1390	NASDAQ	COCP	Mon, Nov 18, 2019	5.16	6.05	5.16	5.46
1389	NASDAQ	COCP	Fri, Nov 15, 2019	5.97	6.00	5.05	5.10
1388	NASDAQ	COCP	Thu, Nov 14, 2019	5.88	5.88	4.92	5.76
1387	NASDAQ	COCP	Wed, Nov 13, 2019	5.60	6.60	5.04	5.88
1386	NASDAQ	COCP	Tue, Nov 12, 2019	7.38	7.38	5.40	5.53
1385	NASDAQ	COCP	Mon, Nov 11, 2019	8.04	8.28	7.34	7.39
1384	NASDAQ	COCP	Fri, Nov 8, 2019	8.16	8.16	7.21	7.44
1383	NASDAQ	COCP	Thu, Nov 7, 2019	8.32	8.40	8.05	8.05
1382	NASDAQ	COCP	Wed, Nov 6, 2019	8.89	8.91	8.40	8.46
1381	NASDAQ	COCP	Tue, Nov 5, 2019	8.98	9.42	8.77	9.10
1380	NASDAQ	COCP	Mon, Nov 4, 2019	9.24	9.35	8.76	8.77
1379	NASDAQ	COCP	Fri, Nov 1, 2019	8.92	9.32	8.88	8.88
1378	NASDAQ	COCP	Thu, Oct 31, 2019	9.84	9.84	8.64	8.82
1377	NASDAQ	COCP	Wed, Oct 30, 2019	13.32	13.68	12.98	13.68
1376	NASDAQ	COCP	Tue, Oct 29, 2019	13.20	13.92	12.60	12.72
1375	NASDAQ	COCP	Mon, Oct 28, 2019	13.20	13.44	13.02	13.44
1374	NASDAQ	COCP	Fri, Oct 25, 2019	13.80	13.80	12.72	12.96
1373	NASDAQ	COCP	Thu, Oct 24, 2019	13.56	14.28	12.72	13.80
1372	NASDAQ	COCP	Wed, Oct 23, 2019	12.24	14.04	10.30	13.80
1371	NASDAQ	COCP	Tue, Oct 22, 2019	12.84	13.44	11.76	12.18
1370	NASDAQ	COCP	Mon, Oct 21, 2019	15.12	15.34	12.72	12.72
1369	NASDAQ	COCP	Fri, Oct 18, 2019	15.60	17.11	15.60	15.60
1368	NASDAQ	COCP	Thu, Oct 17, 2019	18.00	18.00	15.48	15.48
1367	NASDAQ	COCP	Wed, Oct 16, 2019	16.20	18.00	14.64	18.00
1366	NASDAQ	COCP	Tue, Oct 15, 2019	14.52	18.48	14.16	15.84
1365	NASDAQ	COCP	Mon, Oct 14, 2019	16.56	17.16	13.80	14.63
1364	NASDAQ	COCP	Fri, Oct 11, 2019	16.44	18.12	16.44	18.00
1363	NASDAQ	COCP	Thu, Oct 10, 2019	18.60	18.96	15.72	15.96
1362	NASDAQ	COCP	Wed, Oct 9, 2019	21.60	21.85	18.36	18.48
1361	NASDAQ	COCP	Tue, Oct 8, 2019	24.48	24.96	21.26	21.60
1360	NASDAQ	COCP	Mon, Oct 7, 2019	24.48	24.48	23.64	23.64
1359	NASDAQ	COCP	Fri, Oct 4, 2019	24.24	24.36	24.24	24.36
1358	NASDAQ	COCP	Thu, Oct 3, 2019	23.76	24.00	22.80	24.00
1357	NASDAQ	COCP	Wed, Oct 2, 2019	24.72	24.96	22.80	23.52
1356	NASDAQ	COCP	Tue, Oct 1, 2019	24.72	24.72	23.28	24.60
1355	NASDAQ	COCP	Mon, Sep 30, 2019	24.60	25.20	24.36	24.60
1354	NASDAQ	COCP	Fri, Sep 27, 2019	25.08	26.18	24.36	24.36
1353	NASDAQ	COCP	Thu, Sep 26, 2019	24.96	26.16	24.80	24.80
1352	NASDAQ	COCP	Wed, Sep 25, 2019	24.36	26.40	23.04	26.40
1351	NASDAQ	COCP	Tue, Sep 24, 2019	24.60	25.80	24.24	24.24
1350	NASDAQ	COCP	Mon, Sep 23, 2019	24.60	26.22	24.00	24.00
1349	NASDAQ	COCP	Fri, Sep 20, 2019	24.72	27.48	24.24	25.62
1348	NASDAQ	COCP	Thu, Sep 19, 2019	23.28	24.24	23.28	24.12
1347	NASDAQ	COCP	Wed, Sep 18, 2019	23.40	25.80	23.40	24.00
1346	NASDAQ	COCP	Tue, Sep 17, 2019	22.32	24.72	21.96	21.96
1345	NASDAQ	COCP	Mon, Sep 16, 2019	21.63	21.96	21.63	21.96
1344	NASDAQ	COCP	Fri, Sep 13, 2019	21.98	21.98	21.02	21.60
1343	NASDAQ	COCP	Thu, Sep 12, 2019	21.00	22.20	21.00	22.20
1342	NASDAQ	COCP	Wed, Sep 11, 2019	21.72	21.80	20.22	20.22
1341	NASDAQ	COCP	Tue, Sep 10, 2019	20.88	22.22	20.88	21.72
1340	NASDAQ	COCP	Mon, Sep 9, 2019	22.32	22.32	19.56	20.82
1339	NASDAQ	COCP	Fri, Sep 6, 2019	23.52	23.52	22.12	22.79
1338	NASDAQ	COCP	Thu, Sep 5, 2019	24.36	24.36	23.16	23.35
1337	NASDAQ	COCP	Wed, Sep 4, 2019	27.36	27.36	23.40	24.12
1336	NASDAQ	COCP	Tue, Sep 3, 2019	27.84	28.68	26.88	27.00
1335	NASDAQ	COCP	Fri, Aug 30, 2019	26.40	28.32	24.36	27.48
1334	NASDAQ	COCP	Thu, Aug 29, 2019	26.40	27.48	26.40	27.48
1333	NASDAQ	COCP	Wed, Aug 28, 2019	24.84	25.33	24.24	24.24
1332	NASDAQ	COCP	Tue, Aug 27, 2019	27.96	27.99	25.20	26.40
1331	NASDAQ	COCP	Mon, Aug 26, 2019	29.40	29.40	25.80	27.60
1330	NASDAQ	COCP	Fri, Aug 23, 2019	29.76	29.88	27.96	29.40
1329	NASDAQ	COCP	Thu, Aug 22, 2019	27.48	29.16	27.48	29.03
1328	NASDAQ	COCP	Wed, Aug 21, 2019	29.40	29.40	25.44	26.04
1327	NASDAQ	COCP	Tue, Aug 20, 2019	28.08	29.35	26.33	26.33
1326	NASDAQ	COCP	Mon, Aug 19, 2019	28.08	28.20	26.76	27.00
1325	NASDAQ	COCP	Fri, Aug 16, 2019	28.44	28.92	27.74	28.06
1324	NASDAQ	COCP	Thu, Aug 15, 2019	29.76	29.88	28.08	28.08
1323	NASDAQ	COCP	Wed, Aug 14, 2019	30.15	31.83	29.40	29.40
1322	NASDAQ	COCP	Tue, Aug 13, 2019	30.00	33.97	30.00	30.73
1321	NASDAQ	COCP	Mon, Aug 12, 2019	32.70	32.70	30.72	30.84
1320	NASDAQ	COCP	Fri, Aug 9, 2019	30.60	34.80	30.36	30.36
1319	NASDAQ	COCP	Thu, Aug 8, 2019	30.00	35.40	26.88	34.56
1318	NASDAQ	COCP	Wed, Aug 7, 2019	29.64	29.76	28.80	29.76
1317	NASDAQ	COCP	Tue, Aug 6, 2019	25.92	29.40	25.92	29.40
1316	NASDAQ	COCP	Mon, Aug 5, 2019	27.48	27.60	25.80	26.40
1315	NASDAQ	COCP	Fri, Aug 2, 2019	25.45	29.40	25.32	27.48
1314	NASDAQ	COCP	Thu, Aug 1, 2019	27.12	30.00	27.00	27.48
1313	NASDAQ	COCP	Wed, Jul 31, 2019	26.76	27.36	24.84	27.36
1312	NASDAQ	COCP	Tue, Jul 30, 2019	25.80	26.76	25.80	26.76
1311	NASDAQ	COCP	Mon, Jul 29, 2019	26.52	26.64	24.72	24.72
1310	NASDAQ	COCP	Fri, Jul 26, 2019	25.80	26.64	24.96	24.96
1309	NASDAQ	COCP	Thu, Jul 25, 2019	26.40	26.40	24.12	25.08
1308	NASDAQ	COCP	Wed, Jul 24, 2019	26.64	26.64	25.44	25.52
1307	NASDAQ	COCP	Tue, Jul 23, 2019	24.24	24.79	24.24	24.24
1306	NASDAQ	COCP	Mon, Jul 22, 2019	24.12	25.92	24.12	25.92
1305	NASDAQ	COCP	Fri, Jul 19, 2019	26.04	26.06	24.00	26.04
1304	NASDAQ	COCP	Thu, Jul 18, 2019	25.55	26.04	25.55	26.04
1303	NASDAQ	COCP	Wed, Jul 17, 2019	24.60	24.72	24.00	24.00
1302	NASDAQ	COCP	Tue, Jul 16, 2019	24.60	24.79	24.60	24.60
1301	NASDAQ	COCP	Mon, Jul 15, 2019	24.84	25.20	24.72	25.20
1300	NASDAQ	COCP	Fri, Jul 12, 2019	24.60	26.40	24.60	26.25
1299	NASDAQ	COCP	Thu, Jul 11, 2019	25.44	26.52	25.44	25.44
1298	NASDAQ	COCP	Wed, Jul 10, 2019	26.52	26.52	25.08	26.40
1297	NASDAQ	COCP	Tue, Jul 9, 2019	26.28	26.64	24.24	25.80
1296	NASDAQ	COCP	Mon, Jul 8, 2019	26.64	26.64	25.28	25.28
1295	NASDAQ	COCP	Fri, Jul 5, 2019	25.32	26.76	25.32	26.76
1294	NASDAQ	COCP	Wed, Jul 3, 2019	26.76	26.76	26.76	26.76
1293	NASDAQ	COCP	Tue, Jul 2, 2019	26.28	26.28	24.72	25.56
1292	NASDAQ	COCP	Mon, Jul 1, 2019	27.48	27.48	25.20	26.04
1291	NASDAQ	COCP	Fri, Jun 28, 2019	25.20	28.20	25.20	28.20
1290	NASDAQ	COCP	Thu, Jun 27, 2019	26.16	27.96	24.96	24.96
1289	NASDAQ	COCP	Wed, Jun 26, 2019	25.56	26.97	24.72	24.72
1288	NASDAQ	COCP	Tue, Jun 25, 2019	25.32	26.40	24.60	24.84
1287	NASDAQ	COCP	Mon, Jun 24, 2019	25.68	26.64	25.08	25.08
1286	NASDAQ	COCP	Fri, Jun 21, 2019	28.32	28.56	25.44	25.44
1285	NASDAQ	COCP	Thu, Jun 20, 2019	26.52	28.44	25.44	25.44
1284	NASDAQ	COCP	Wed, Jun 19, 2019	28.20	28.20	25.68	25.92
1283	NASDAQ	COCP	Tue, Jun 18, 2019	28.34	28.34	26.40	26.40
1282	NASDAQ	COCP	Mon, Jun 17, 2019	27.84	27.96	26.40	26.40
1281	NASDAQ	COCP	Fri, Jun 14, 2019	30.60	30.60	26.88	28.56
1280	NASDAQ	COCP	Thu, Jun 13, 2019	30.24	30.84	29.76	30.48
1279	NASDAQ	COCP	Wed, Jun 12, 2019	28.08	30.84	28.08	30.84
1278	NASDAQ	COCP	Tue, Jun 11, 2019	28.20	29.28	27.96	28.80
1277	NASDAQ	COCP	Mon, Jun 10, 2019	27.96	30.48	26.40	27.96
1276	NASDAQ	COCP	Fri, Jun 7, 2019	26.76	29.40	26.40	28.80
1275	NASDAQ	COCP	Thu, Jun 6, 2019	26.76	28.32	26.40	26.52
1274	NASDAQ	COCP	Wed, Jun 5, 2019	27.60	28.80	26.52	26.52
1273	NASDAQ	COCP	Tue, Jun 4, 2019	26.64	29.76	26.52	26.64
1272	NASDAQ	COCP	Mon, Jun 3, 2019	28.20	28.80	26.40	26.64
1271	NASDAQ	COCP	Fri, May 31, 2019	29.04	30.60	27.60	27.60
1270	NASDAQ	COCP	Thu, May 30, 2019	29.10	30.00	27.89	28.22
1269	NASDAQ	COCP	Wed, May 29, 2019	29.64	29.94	27.60	27.84
1268	NASDAQ	COCP	Tue, May 28, 2019	30.12	30.12	29.40	30.12
1267	NASDAQ	COCP	Fri, May 24, 2019	29.75	31.08	29.54	30.24
1266	NASDAQ	COCP	Thu, May 23, 2019	30.96	31.08	29.54	30.60
1265	NASDAQ	COCP	Wed, May 22, 2019	30.36	31.08	30.36	30.72
1264	NASDAQ	COCP	Tue, May 21, 2019	29.64	30.60	29.52	29.88
1263	NASDAQ	COCP	Mon, May 20, 2019	30.90	30.96	29.82	30.00
1262	NASDAQ	COCP	Fri, May 17, 2019	30.24	30.60	29.76	30.60
1261	NASDAQ	COCP	Thu, May 16, 2019	30.13	30.96	29.40	30.84
1260	NASDAQ	COCP	Wed, May 15, 2019	29.16	30.84	29.16	29.67
1259	NASDAQ	COCP	Tue, May 14, 2019	29.64	30.00	29.49	29.49
1258	NASDAQ	COCP	Mon, May 13, 2019	30.04	31.02	29.40	29.88
1257	NASDAQ	COCP	Fri, May 10, 2019	30.02	30.54	29.40	30.24
1256	NASDAQ	COCP	Thu, May 9, 2019	29.52	30.84	29.40	30.84
1255	NASDAQ	COCP	Wed, May 8, 2019	31.32	31.56	30.00	30.00
1254	NASDAQ	COCP	Tue, May 7, 2019	30.24	31.39	30.24	30.84
1253	NASDAQ	COCP	Mon, May 6, 2019	30.00	31.20	29.40	31.08
1252	NASDAQ	COCP	Fri, May 3, 2019	30.75	31.68	30.27	31.08
1251	NASDAQ	COCP	Thu, May 2, 2019	30.84	31.26	29.64	31.26
1250	NASDAQ	COCP	Wed, May 1, 2019	31.20	32.04	30.69	30.96
1249	NASDAQ	COCP	Tue, Apr 30, 2019	30.75	31.80	30.60	30.60
1248	NASDAQ	COCP	Mon, Apr 29, 2019	31.20	32.40	30.96	30.96
1247	NASDAQ	COCP	Fri, Apr 26, 2019	32.04	32.52	31.38	31.38
1246	NASDAQ	COCP	Thu, Apr 25, 2019	32.04	32.40	31.80	32.04
1245	NASDAQ	COCP	Wed, Apr 24, 2019	31.80	32.40	31.80	32.04
1244	NASDAQ	COCP	Tue, Apr 23, 2019	31.56	32.76	30.60	30.60
1243	NASDAQ	COCP	Mon, Apr 22, 2019	30.00	33.33	29.40	31.44
1242	NASDAQ	COCP	Thu, Apr 18, 2019	31.61	32.52	30.12	30.12
1241	NASDAQ	COCP	Wed, Apr 17, 2019	32.64	32.64	30.48	32.40
1240	NASDAQ	COCP	Tue, Apr 16, 2019	31.80	33.00	31.80	32.40
1239	NASDAQ	COCP	Mon, Apr 15, 2019	31.96	32.04	31.80	31.80
1238	NASDAQ	COCP	Fri, Apr 12, 2019	32.40	33.96	31.96	32.16
1237	NASDAQ	COCP	Thu, Apr 11, 2019	33.00	33.60	31.80	31.98
1236	NASDAQ	COCP	Wed, Apr 10, 2019	32.64	33.30	32.40	32.40
1235	NASDAQ	COCP	Tue, Apr 9, 2019	32.90	33.00	31.80	32.09
1234	NASDAQ	COCP	Mon, Apr 8, 2019	31.80	32.04	31.80	32.04
1233	NASDAQ	COCP	Fri, Apr 5, 2019	32.12	32.40	32.04	32.40
1232	NASDAQ	COCP	Thu, Apr 4, 2019	32.53	32.95	31.81	32.04
1231	NASDAQ	COCP	Wed, Apr 3, 2019	32.64	33.00	32.40	33.00
1230	NASDAQ	COCP	Tue, Apr 2, 2019	33.32	33.60	32.40	33.00
1229	NASDAQ	COCP	Mon, Apr 1, 2019	33.48	33.67	33.00	33.00
1228	NASDAQ	COCP	Fri, Mar 29, 2019	33.60	33.84	32.76	32.76
1227	NASDAQ	COCP	Thu, Mar 28, 2019	33.12	33.60	32.47	32.64
1226	NASDAQ	COCP	Wed, Mar 27, 2019	32.56	33.24	32.40	33.24
1225	NASDAQ	COCP	Tue, Mar 26, 2019	32.40	32.75	32.40	32.75
1224	NASDAQ	COCP	Mon, Mar 25, 2019	33.96	33.96	32.40	32.40
1223	NASDAQ	COCP	Fri, Mar 22, 2019	33.24	33.97	33.04	33.60
1222	NASDAQ	COCP	Thu, Mar 21, 2019	34.39	34.44	33.22	33.48
1221	NASDAQ	COCP	Wed, Mar 20, 2019	33.60	34.08	33.48	33.48
1220	NASDAQ	COCP	Tue, Mar 19, 2019	34.56	34.80	33.60	33.60
1219	NASDAQ	COCP	Mon, Mar 18, 2019	34.80	35.40	33.60	33.77
1218	NASDAQ	COCP	Fri, Mar 15, 2019	35.76	36.00	34.80	34.80
1217	NASDAQ	COCP	Thu, Mar 14, 2019	35.52	36.00	35.40	35.88
1216	NASDAQ	COCP	Wed, Mar 13, 2019	34.68	35.52	34.56	35.04
1215	NASDAQ	COCP	Tue, Mar 12, 2019	35.16	35.16	34.56	34.92
1214	NASDAQ	COCP	Mon, Mar 11, 2019	34.56	36.44	34.44	35.88
1213	NASDAQ	COCP	Fri, Mar 8, 2019	35.88	36.00	34.56	34.80
1212	NASDAQ	COCP	Thu, Mar 7, 2019	35.04	36.48	34.44	36.48
1211	NASDAQ	COCP	Wed, Mar 6, 2019	37.44	38.16	35.40	35.40
1210	NASDAQ	COCP	Tue, Mar 5, 2019	36.84	38.99	35.52	36.96
1209	NASDAQ	COCP	Mon, Mar 4, 2019	35.16	36.96	34.92	36.96
1208	NASDAQ	COCP	Fri, Mar 1, 2019	34.56	35.64	33.89	34.80
1207	NASDAQ	COCP	Thu, Feb 28, 2019	34.40	34.56	34.40	34.56
1206	NASDAQ	COCP	Wed, Feb 27, 2019	33.00	34.92	33.00	34.56
1205	NASDAQ	COCP	Tue, Feb 26, 2019	33.00	33.60	32.64	32.64
1204	NASDAQ	COCP	Mon, Feb 25, 2019	33.00	33.00	32.68	33.00
1203	NASDAQ	COCP	Fri, Feb 22, 2019	32.16	33.00	32.04	33.00
1202	NASDAQ	COCP	Thu, Feb 21, 2019	31.80	33.00	31.80	31.80
1201	NASDAQ	COCP	Wed, Feb 20, 2019	32.16	34.56	31.44	31.80
1200	NASDAQ	COCP	Tue, Feb 19, 2019	31.92	32.40	31.20	32.40
1199	NASDAQ	COCP	Fri, Feb 15, 2019	32.40	33.27	31.80	31.80
1198	NASDAQ	COCP	Thu, Feb 14, 2019	31.92	33.60	31.90	31.92
1197	NASDAQ	COCP	Wed, Feb 13, 2019	31.80	32.40	31.80	31.80
1196	NASDAQ	COCP	Tue, Feb 12, 2019	32.76	32.76	31.80	31.80
1195	NASDAQ	COCP	Mon, Feb 11, 2019	33.00	33.24	31.80	31.80
1194	NASDAQ	COCP	Fri, Feb 8, 2019	33.12	33.96	33.00	33.00
1193	NASDAQ	COCP	Thu, Feb 7, 2019	33.12	35.28	33.00	33.00
1192	NASDAQ	COCP	Wed, Feb 6, 2019	33.84	33.84	33.00	33.00
1191	NASDAQ	COCP	Tue, Feb 5, 2019	33.24	34.20	33.00	33.00
1190	NASDAQ	COCP	Mon, Feb 4, 2019	34.44	34.56	33.00	33.00
1189	NASDAQ	COCP	Fri, Feb 1, 2019	34.80	35.22	34.20	34.80
1188	NASDAQ	COCP	Thu, Jan 31, 2019	34.68	35.90	34.68	34.80
1187	NASDAQ	COCP	Wed, Jan 30, 2019	36.00	36.00	34.44	34.44
1186	NASDAQ	COCP	Tue, Jan 29, 2019	34.68	36.59	34.44	36.00
1185	NASDAQ	COCP	Mon, Jan 28, 2019	36.00	36.24	34.20	35.76
1184	NASDAQ	COCP	Fri, Jan 25, 2019	38.40	38.40	36.12	36.12
1183	NASDAQ	COCP	Thu, Jan 24, 2019	35.04	38.40	33.72	38.40
1182	NASDAQ	COCP	Wed, Jan 23, 2019	38.16	38.82	32.40	34.44
1181	NASDAQ	COCP	Tue, Jan 22, 2019	41.52	43.68	37.20	39.00
1180	NASDAQ	COCP	Fri, Jan 18, 2019	45.48	47.15	45.48	46.32
1179	NASDAQ	COCP	Thu, Jan 17, 2019	46.80	47.90	44.40	45.96
1178	NASDAQ	COCP	Wed, Jan 16, 2019	47.64	50.16	44.40	44.40
1177	NASDAQ	COCP	Tue, Jan 15, 2019	48.24	50.16	47.16	48.00
1176	NASDAQ	COCP	Mon, Jan 14, 2019	47.52	49.68	46.56	48.60
1175	NASDAQ	COCP	Fri, Jan 11, 2019	43.56	47.52	43.20	47.04
1174	NASDAQ	COCP	Thu, Jan 10, 2019	42.00	45.00	41.64	43.80
1173	NASDAQ	COCP	Wed, Jan 9, 2019	41.28	43.80	39.80	42.00
1172	NASDAQ	COCP	Tue, Jan 8, 2019	43.20	45.12	41.16	41.52
1171	NASDAQ	COCP	Mon, Jan 7, 2019	47.88	48.00	41.52	44.88
1170	NASDAQ	COCP	Fri, Jan 4, 2019	45.48	51.48	41.76	49.20
1169	NASDAQ	COCP	Thu, Jan 3, 2019	51.00	63.36	44.40	49.68
1168	NASDAQ	COCP	Wed, Jan 2, 2019	43.80	45.60	42.96	45.36
1167	NASDAQ	COCP	Mon, Dec 31, 2018	39.60	45.60	39.36	43.20
1166	NASDAQ	COCP	Fri, Dec 28, 2018	33.60	39.60	32.52	39.60
1165	NASDAQ	COCP	Thu, Dec 27, 2018	34.20	35.76	32.90	34.08
1164	NASDAQ	COCP	Wed, Dec 26, 2018	36.00	36.00	33.24	35.16
1163	NASDAQ	COCP	Mon, Dec 24, 2018	36.48	36.48	35.40	35.40
1162	NASDAQ	COCP	Fri, Dec 21, 2018	34.92	37.08	34.53	36.48
1161	NASDAQ	COCP	Thu, Dec 20, 2018	34.20	35.52	33.36	35.04
1160	NASDAQ	COCP	Wed, Dec 19, 2018	34.08	35.64	33.36	35.64
1159	NASDAQ	COCP	Tue, Dec 18, 2018	37.32	37.32	33.77	33.84
1158	NASDAQ	COCP	Mon, Dec 17, 2018	37.80	38.56	36.14	37.32
1157	NASDAQ	COCP	Fri, Dec 14, 2018	39.21	39.21	35.04	37.44
1156	NASDAQ	COCP	Thu, Dec 13, 2018	43.08	43.08	38.52	41.16
1155	NASDAQ	COCP	Wed, Dec 12, 2018	42.48	43.54	42.00	42.48
1154	NASDAQ	COCP	Tue, Dec 11, 2018	42.84	43.68	42.12	42.24
1153	NASDAQ	COCP	Mon, Dec 10, 2018	45.00	46.44	42.12	42.72
1152	NASDAQ	COCP	Fri, Dec 7, 2018	42.72	45.96	42.60	44.16
1151	NASDAQ	COCP	Thu, Dec 6, 2018	43.08	44.76	42.12	43.80
1150	NASDAQ	COCP	Tue, Dec 4, 2018	42.84	43.20	41.40	43.20
1149	NASDAQ	COCP	Mon, Dec 3, 2018	43.41	43.41	39.75	42.60
1148	NASDAQ	COCP	Fri, Nov 30, 2018	39.84	43.44	39.84	42.00
1147	NASDAQ	COCP	Thu, Nov 29, 2018	38.47	41.52	38.47	40.68
1146	NASDAQ	COCP	Wed, Nov 28, 2018	37.92	41.04	36.00	40.20
1145	NASDAQ	COCP	Tue, Nov 27, 2018	33.60	41.88	33.60	39.24
1144	NASDAQ	COCP	Mon, Nov 26, 2018	33.72	36.00	31.68	34.80
1143	NASDAQ	COCP	Fri, Nov 23, 2018	33.72	33.96	31.08	33.60
1142	NASDAQ	COCP	Wed, Nov 21, 2018	34.44	35.76	30.96	34.20
1141	NASDAQ	COCP	Tue, Nov 20, 2018	35.52	35.52	31.80	34.80
1140	NASDAQ	COCP	Mon, Nov 19, 2018	32.52	35.64	31.11	35.54
1139	NASDAQ	COCP	Fri, Nov 16, 2018	33.84	34.20	30.72	34.12
1138	NASDAQ	COCP	Thu, Nov 15, 2018	33.00	36.96	31.38	33.12
1137	NASDAQ	COCP	Wed, Nov 14, 2018	30.00	32.76	29.04	32.76
1136	NASDAQ	COCP	Tue, Nov 13, 2018	24.96	32.40	22.80	32.40
1135	NASDAQ	COCP	Mon, Nov 12, 2018	21.00	25.68	21.00	24.60
1134	NASDAQ	COCP	Fri, Nov 9, 2018	23.04	23.76	21.24	21.96
1133	NASDAQ	COCP	Thu, Nov 8, 2018	20.40	24.00	20.40	23.04
1132	NASDAQ	COCP	Wed, Nov 7, 2018	20.40	20.66	18.36	19.56
1131	NASDAQ	COCP	Tue, Nov 6, 2018	20.40	20.70	19.38	20.40
1130	NASDAQ	COCP	Mon, Nov 5, 2018	21.24	21.24	18.12	19.20
1129	NASDAQ	COCP	Fri, Nov 2, 2018	21.84	21.84	20.52	21.36
1128	NASDAQ	COCP	Thu, Nov 1, 2018	22.08	24.00	21.72	21.84
1127	NASDAQ	COCP	Wed, Oct 31, 2018	19.92	24.00	19.92	22.20
1126	NASDAQ	COCP	Tue, Oct 30, 2018	20.52	21.60	19.68	19.80
1125	NASDAQ	COCP	Mon, Oct 29, 2018	22.92	22.92	19.68	20.40
1124	NASDAQ	COCP	Fri, Oct 26, 2018	23.16	23.88	22.20	22.32
1123	NASDAQ	COCP	Thu, Oct 25, 2018	24.36	29.04	23.04	23.76
1122	NASDAQ	COCP	Wed, Oct 24, 2018	30.36	30.36	22.80	24.36
1121	NASDAQ	COCP	Tue, Oct 23, 2018	29.40	33.99	28.20	31.20
1120	NASDAQ	COCP	Mon, Oct 22, 2018	34.08	34.20	31.44	31.92
1119	NASDAQ	COCP	Fri, Oct 19, 2018	34.20	34.20	31.96	33.60
1118	NASDAQ	COCP	Thu, Oct 18, 2018	34.20	34.80	34.20	34.56
1117	NASDAQ	COCP	Wed, Oct 17, 2018	34.08	34.80	32.88	34.50
1116	NASDAQ	COCP	Tue, Oct 16, 2018	32.40	35.04	31.80	32.40
1115	NASDAQ	COCP	Mon, Oct 15, 2018	32.40	32.68	30.00	32.40
1114	NASDAQ	COCP	Fri, Oct 12, 2018	34.08	35.88	32.40	32.40
1113	NASDAQ	COCP	Thu, Oct 11, 2018	32.40	35.42	32.40	33.96
1112	NASDAQ	COCP	Wed, Oct 10, 2018	33.00	34.56	32.40	32.40
1111	NASDAQ	COCP	Tue, Oct 9, 2018	33.12	35.88	32.88	32.88
1110	NASDAQ	COCP	Mon, Oct 8, 2018	33.48	33.80	32.65	32.70
1109	NASDAQ	COCP	Fri, Oct 5, 2018	34.80	36.00	32.40	32.40
1108	NASDAQ	COCP	Thu, Oct 4, 2018	35.40	35.85	32.91	35.04
1107	NASDAQ	COCP	Wed, Oct 3, 2018	31.32	36.00	31.32	36.00
1106	NASDAQ	COCP	Tue, Oct 2, 2018	29.76	33.24	29.76	31.20
1105	NASDAQ	COCP	Mon, Oct 1, 2018	29.88	30.84	28.80	30.00
1104	NASDAQ	COCP	Fri, Sep 28, 2018	28.44	32.94	28.44	30.00
1103	NASDAQ	COCP	Thu, Sep 27, 2018	27.96	29.40	27.56	29.28
1102	NASDAQ	COCP	Wed, Sep 26, 2018	27.36	28.59	26.40	27.72
1101	NASDAQ	COCP	Tue, Sep 25, 2018	32.76	33.24	26.04	27.60
1100	NASDAQ	COCP	Mon, Sep 24, 2018	34.80	34.80	32.40	32.88
1099	NASDAQ	COCP	Fri, Sep 21, 2018	33.48	33.60	32.40	33.36
1098	NASDAQ	COCP	Thu, Sep 20, 2018	31.92	35.52	31.08	33.60
1097	NASDAQ	COCP	Wed, Sep 19, 2018	32.04	34.32	30.60	30.60
1096	NASDAQ	COCP	Tue, Sep 18, 2018	33.48	41.40	31.44	32.28
1095	NASDAQ	COCP	Mon, Sep 17, 2018	36.36	38.52	31.50	33.12
1094	NASDAQ	COCP	Fri, Sep 14, 2018	36.60	37.08	35.40	36.24
1093	NASDAQ	COCP	Thu, Sep 13, 2018	37.92	38.88	36.60	36.72
1092	NASDAQ	COCP	Wed, Sep 12, 2018	37.92	38.88	36.60	38.16
1091	NASDAQ	COCP	Tue, Sep 11, 2018	38.28	39.17	37.32	37.92
1090	NASDAQ	COCP	Mon, Sep 10, 2018	38.40	40.54	38.28	38.40
1089	NASDAQ	COCP	Fri, Sep 7, 2018	45.84	45.84	35.40	38.40
1088	NASDAQ	COCP	Thu, Sep 6, 2018	45.24	46.80	44.52	44.88
1087	NASDAQ	COCP	Wed, Sep 5, 2018	45.36	46.68	44.64	45.12
1086	NASDAQ	COCP	Tue, Sep 4, 2018	45.00	48.00	42.72	42.72
1085	NASDAQ	COCP	Fri, Aug 31, 2018	44.40	45.69	44.40	44.40
1084	NASDAQ	COCP	Thu, Aug 30, 2018	44.76	48.00	43.92	43.92
1083	NASDAQ	COCP	Wed, Aug 29, 2018	42.72	44.49	42.72	44.49
1082	NASDAQ	COCP	Tue, Aug 28, 2018	45.60	47.76	42.00	42.00
1081	NASDAQ	COCP	Mon, Aug 27, 2018	46.20	48.00	45.96	45.96
1080	NASDAQ	COCP	Fri, Aug 24, 2018	44.04	48.24	44.04	46.20
1079	NASDAQ	COCP	Thu, Aug 23, 2018	44.88	44.88	42.58	42.96
1078	NASDAQ	COCP	Wed, Aug 22, 2018	42.36	46.92	41.40	44.88
1077	NASDAQ	COCP	Tue, Aug 21, 2018	49.44	49.44	42.06	42.72
1076	NASDAQ	COCP	Mon, Aug 20, 2018	50.28	51.00	49.20	49.32
1075	NASDAQ	COCP	Fri, Aug 17, 2018	47.78	49.93	46.91	49.68
1074	NASDAQ	COCP	Thu, Aug 16, 2018	43.50	46.43	42.00	44.82
1073	NASDAQ	COCP	Wed, Aug 15, 2018	45.00	46.80	44.16	46.80
1072	NASDAQ	COCP	Tue, Aug 14, 2018	45.48	47.40	45.17	45.60
1071	NASDAQ	COCP	Mon, Aug 13, 2018	46.08	47.50	46.08	46.80
1070	NASDAQ	COCP	Fri, Aug 10, 2018	49.80	49.80	45.00	45.00
1069	NASDAQ	COCP	Thu, Aug 9, 2018	48.48	50.63	47.88	48.36
1068	NASDAQ	COCP	Wed, Aug 8, 2018	48.36	48.84	46.44	47.64
1067	NASDAQ	COCP	Tue, Aug 7, 2018	47.88	49.20	47.88	48.72
1066	NASDAQ	COCP	Mon, Aug 6, 2018	48.96	49.92	47.64	47.88
1065	NASDAQ	COCP	Fri, Aug 3, 2018	48.00	50.16	48.00	50.16
1064	NASDAQ	COCP	Thu, Aug 2, 2018	48.60	50.59	48.00	49.08
1063	NASDAQ	COCP	Wed, Aug 1, 2018	48.60	50.74	47.52	49.20
1062	NASDAQ	COCP	Tue, Jul 31, 2018	51.60	53.25	45.00	49.92
1061	NASDAQ	COCP	Mon, Jul 30, 2018	54.00	54.00	51.12	51.12
1060	NASDAQ	COCP	Fri, Jul 27, 2018	53.64	56.16	51.92	54.36
1059	NASDAQ	COCP	Thu, Jul 26, 2018	56.76	56.76	53.16	53.16
1058	NASDAQ	COCP	Wed, Jul 25, 2018	57.36	57.36	55.20	55.80
1057	NASDAQ	COCP	Tue, Jul 24, 2018	55.44	59.28	55.32	55.32
1056	NASDAQ	COCP	Mon, Jul 23, 2018	58.08	58.44	55.20	55.20
1055	NASDAQ	COCP	Fri, Jul 20, 2018	58.80	61.16	57.60	58.44
1054	NASDAQ	COCP	Thu, Jul 19, 2018	58.08	61.91	55.61	58.44
1053	NASDAQ	COCP	Wed, Jul 18, 2018	53.76	59.76	53.76	59.40
1052	NASDAQ	COCP	Tue, Jul 17, 2018	52.56	55.32	52.44	52.80
1051	NASDAQ	COCP	Mon, Jul 16, 2018	51.61	52.20	50.28	52.08
1050	NASDAQ	COCP	Fri, Jul 13, 2018	53.76	54.00	49.43	52.56
1049	NASDAQ	COCP	Thu, Jul 12, 2018	46.80	52.80	44.43	52.80
1048	NASDAQ	COCP	Wed, Jul 11, 2018	46.29	47.40	43.56	45.48
1047	NASDAQ	COCP	Tue, Jul 10, 2018	44.40	47.10	44.40	46.32
1046	NASDAQ	COCP	Mon, Jul 9, 2018	47.28	47.40	44.41	44.88
1045	NASDAQ	COCP	Fri, Jul 6, 2018	46.78	47.28	43.68	47.28
1044	NASDAQ	COCP	Thu, Jul 5, 2018	44.88	46.44	43.34	46.44
1043	NASDAQ	COCP	Tue, Jul 3, 2018	45.48	46.80	42.96	45.00
1042	NASDAQ	COCP	Mon, Jul 2, 2018	45.00	47.04	41.53	45.48
1041	NASDAQ	COCP	Fri, Jun 29, 2018	39.12	44.40	39.12	43.92
1040	NASDAQ	COCP	Thu, Jun 28, 2018	40.54	40.54	37.68	39.12
1039	NASDAQ	COCP	Wed, Jun 27, 2018	41.40	43.68	39.60	40.08
1038	NASDAQ	COCP	Tue, Jun 26, 2018	36.48	43.68	36.48	41.40
1037	NASDAQ	COCP	Mon, Jun 25, 2018	44.88	44.88	35.64	36.12
1036	NASDAQ	COCP	Fri, Jun 22, 2018	45.84	47.76	37.80	44.52
1035	NASDAQ	COCP	Thu, Jun 21, 2018	57.00	58.43	48.00	48.48
1034	NASDAQ	COCP	Wed, Jun 20, 2018	52.08	59.52	52.08	57.24
1033	NASDAQ	COCP	Tue, Jun 19, 2018	49.32	66.00	46.33	53.28
1032	NASDAQ	COCP	Mon, Jun 18, 2018	40.32	49.80	40.32	47.28
1031	NASDAQ	COCP	Fri, Jun 15, 2018	38.04	45.48	38.04	39.96
1030	NASDAQ	COCP	Thu, Jun 14, 2018	36.00	40.79	35.40	37.80
1029	NASDAQ	COCP	Wed, Jun 13, 2018	30.48	37.20	30.48	34.80
1028	NASDAQ	COCP	Tue, Jun 12, 2018	34.20	38.27	28.20	30.72
1027	NASDAQ	COCP	Mon, Jun 11, 2018	30.84	37.80	30.84	34.44
1026	NASDAQ	COCP	Fri, Jun 8, 2018	29.28	30.96	27.26	30.00
1025	NASDAQ	COCP	Thu, Jun 7, 2018	26.76	28.68	25.92	27.48
1024	NASDAQ	COCP	Wed, Jun 6, 2018	29.64	29.64	26.40	26.64
1023	NASDAQ	COCP	Tue, Jun 5, 2018	27.60	30.00	26.40	26.88
1022	NASDAQ	COCP	Mon, Jun 4, 2018	26.79	27.84	26.64	27.24
1021	NASDAQ	COCP	Fri, Jun 1, 2018	27.00	27.00	25.92	27.00
1020	NASDAQ	COCP	Thu, May 31, 2018	29.04	29.04	26.40	27.48
1019	NASDAQ	COCP	Wed, May 30, 2018	28.92	30.36	28.08	28.68
1018	NASDAQ	COCP	Tue, May 29, 2018	30.51	31.13	28.07	28.56
1017	NASDAQ	COCP	Fri, May 25, 2018	27.60	31.56	26.40	28.92
1016	NASDAQ	COCP	Thu, May 24, 2018	26.88	29.40	25.20	27.84
1015	NASDAQ	COCP	Wed, May 23, 2018	23.88	29.40	23.64	26.28
1014	NASDAQ	COCP	Tue, May 22, 2018	21.87	24.48	21.84	24.00
1013	NASDAQ	COCP	Mon, May 21, 2018	24.18	24.36	23.40	23.64
1012	NASDAQ	COCP	Fri, May 18, 2018	22.44	23.88	21.90	23.40
1011	NASDAQ	COCP	Thu, May 17, 2018	23.52	24.36	21.96	22.68
1010	NASDAQ	COCP	Wed, May 16, 2018	26.16	26.16	22.80	24.48
1009	NASDAQ	COCP	Tue, May 15, 2018	22.27	26.04	21.00	26.04
1008	NASDAQ	COCP	Mon, May 14, 2018	23.40	23.88	22.32	22.80
1007	NASDAQ	COCP	Fri, May 11, 2018	23.64	23.64	22.56	23.16
1006	NASDAQ	COCP	Thu, May 10, 2018	23.54	24.00	22.61	23.04
1005	NASDAQ	COCP	Wed, May 9, 2018	21.96	23.04	21.68	22.92
1004	NASDAQ	COCP	Tue, May 8, 2018	22.08	24.00	20.52	21.48
1003	NASDAQ	COCP	Mon, May 7, 2018	21.96	22.80	21.22	22.08
1002	NASDAQ	COCP	Fri, May 4, 2018	22.20	22.80	19.32	22.32
1001	NASDAQ	COCP	Thu, May 3, 2018	22.68	23.28	21.56	22.20
1000	NASDAQ	COCP	Wed, May 2, 2018	22.80	22.80	21.76	22.80
999	NASDAQ	COCP	Tue, May 1, 2018	23.04	29.77	21.00	22.32
998	NASDAQ	COCP	Mon, Apr 30, 2018	28.49	31.20	25.32	25.44
997	NASDAQ	COCP	Fri, Apr 27, 2018	31.44	31.56	25.34	27.12
996	NASDAQ	COCP	Thu, Apr 26, 2018	33.48	35.37	24.60	25.08
995	NASDAQ	COCP	Wed, Apr 25, 2018	39.01	39.36	33.12	33.12
994	NASDAQ	COCP	Tue, Apr 24, 2018	39.00	39.24	39.00	39.05
993	NASDAQ	COCP	Mon, Apr 23, 2018	42.72	43.08	36.23	39.60
992	NASDAQ	COCP	Fri, Apr 20, 2018	46.08	46.08	43.20	43.20
991	NASDAQ	COCP	Thu, Apr 19, 2018	46.01	46.13	45.00	45.00
990	NASDAQ	COCP	Wed, Apr 18, 2018	46.92	47.76	45.60	45.60
989	NASDAQ	COCP	Tue, Apr 17, 2018	48.12	52.92	44.28	47.87
988	NASDAQ	COCP	Mon, Apr 16, 2018	54.24	54.24	48.12	50.52
987	NASDAQ	COCP	Fri, Apr 13, 2018	56.53	56.76	51.71	56.25
986	NASDAQ	COCP	Thu, Apr 12, 2018	57.12	58.88	57.12	57.12
985	NASDAQ	COCP	Wed, Apr 11, 2018	57.73	58.79	56.52	57.86
984	NASDAQ	COCP	Tue, Apr 10, 2018	59.64	60.00	58.75	58.80
983	NASDAQ	COCP	Mon, Apr 9, 2018	57.60	63.60	57.60	60.88
982	NASDAQ	COCP	Fri, Apr 6, 2018	59.28	61.30	58.32	60.00
981	NASDAQ	COCP	Thu, Apr 5, 2018	63.60	63.60	57.60	61.08
980	NASDAQ	COCP	Wed, Apr 4, 2018	66.00	72.00	63.60	64.08
979	NASDAQ	COCP	Tue, Apr 3, 2018	76.68	77.16	70.08	71.40
978	NASDAQ	COCP	Mon, Apr 2, 2018	69.12	77.28	64.20	74.95
977	NASDAQ	COCP	Thu, Mar 29, 2018	71.88	74.28	67.45	71.40
976	NASDAQ	COCP	Wed, Mar 28, 2018	61.08	77.40	59.76	71.67
975	NASDAQ	COCP	Tue, Mar 27, 2018	68.40	68.40	62.72	62.72
974	NASDAQ	COCP	Mon, Mar 26, 2018	65.88	75.00	65.45	68.40
973	NASDAQ	COCP	Fri, Mar 23, 2018	64.14	65.69	62.52	65.69
972	NASDAQ	COCP	Thu, Mar 22, 2018	58.81	60.30	58.81	60.30
971	NASDAQ	COCP	Wed, Mar 21, 2018	58.92	60.60	58.92	60.37
970	NASDAQ	COCP	Tue, Mar 20, 2018	62.10	62.10	61.20	61.68
969	NASDAQ	COCP	Mon, Mar 19, 2018	59.17	60.69	59.17	60.69
968	NASDAQ	COCP	Fri, Mar 16, 2018	56.40	61.80	56.40	61.80
967	NASDAQ	COCP	Thu, Mar 15, 2018	57.17	58.68	55.89	58.68
966	NASDAQ	COCP	Wed, Mar 14, 2018	57.00	58.02	54.66	58.02
965	NASDAQ	COCP	Tue, Mar 13, 2018	56.38	57.00	55.27	55.27
964	NASDAQ	COCP	Mon, Mar 12, 2018	52.32	57.00	52.26	57.00
963	NASDAQ	COCP	Fri, Mar 9, 2018	50.40	50.40	48.00	49.80
962	NASDAQ	COCP	Thu, Mar 8, 2018	49.20	52.56	48.84	52.20
961	NASDAQ	COCP	Wed, Mar 7, 2018	49.80	49.80	47.16	48.84
960	NASDAQ	COCP	Tue, Mar 6, 2018	46.80	49.80	46.80	49.80
959	NASDAQ	COCP	Mon, Mar 5, 2018	48.00	50.28	48.00	48.00
958	NASDAQ	COCP	Fri, Mar 2, 2018	48.00	48.00	48.00	48.00
957	NASDAQ	COCP	Thu, Mar 1, 2018	49.08	49.08	48.00	48.00
956	NASDAQ	COCP	Wed, Feb 28, 2018	48.60	51.96	48.12	49.80
955	NASDAQ	COCP	Tue, Feb 27, 2018	49.80	50.40	49.80	49.80
954	NASDAQ	COCP	Mon, Feb 26, 2018	49.20	52.08	48.12	51.60
953	NASDAQ	COCP	Fri, Feb 23, 2018	52.20	52.20	48.00	52.20
952	NASDAQ	COCP	Thu, Feb 22, 2018	52.20	52.20	52.20	52.20
951	NASDAQ	COCP	Wed, Feb 21, 2018	52.20	52.20	48.00	52.20
950	NASDAQ	COCP	Tue, Feb 20, 2018	59.40	59.40	59.40	59.40
949	NASDAQ	COCP	Tue, Jan 23, 2018	63.00	75.60	63.00	67.86
948	NASDAQ	COCP	Mon, Jan 22, 2018	66.60	68.40	65.20	65.88
947	NASDAQ	COCP	Fri, Jan 19, 2018	65.52	68.74	65.52	67.66
946	NASDAQ	COCP	Thu, Jan 18, 2018	69.84	70.81	68.40	68.40
945	NASDAQ	COCP	Wed, Jan 17, 2018	70.93	72.00	69.48	70.02
944	NASDAQ	COCP	Tue, Jan 16, 2018	72.00	73.17	70.92	72.00
943	NASDAQ	COCP	Fri, Jan 12, 2018	73.80	74.88	72.00	72.00
942	NASDAQ	COCP	Thu, Jan 11, 2018	78.48	78.48	72.00	75.60
941	NASDAQ	COCP	Wed, Jan 10, 2018	79.20	79.20	73.80	77.40
940	NASDAQ	COCP	Tue, Jan 9, 2018	82.80	82.80	75.96	81.50
939	NASDAQ	COCP	Mon, Jan 8, 2018	70.20	82.80	68.40	82.80
938	NASDAQ	COCP	Fri, Jan 5, 2018	65.52	72.00	65.52	70.56
937	NASDAQ	COCP	Thu, Jan 4, 2018	66.24	70.20	64.80	68.40
936	NASDAQ	COCP	Wed, Jan 3, 2018	68.40	71.60	64.80	67.54
935	NASDAQ	COCP	Tue, Jan 2, 2018	70.02	71.64	64.80	70.52
934	NASDAQ	COCP	Fri, Dec 29, 2017	63.00	72.00	60.50	72.00
933	NASDAQ	COCP	Thu, Dec 28, 2017	73.80	73.80	72.00	72.00
932	NASDAQ	COCP	Wed, Dec 27, 2017	75.60	79.20	72.00	73.80
931	NASDAQ	COCP	Tue, Dec 26, 2017	70.67	79.92	70.67	77.40
930	NASDAQ	COCP	Fri, Dec 22, 2017	77.40	77.40	70.67	73.80
929	NASDAQ	COCP	Thu, Dec 21, 2017	81.00	82.80	74.52	75.96
928	NASDAQ	COCP	Wed, Dec 20, 2017	84.60	86.40	79.20	81.36
927	NASDAQ	COCP	Tue, Dec 19, 2017	84.24	84.96	82.80	84.96
926	NASDAQ	COCP	Mon, Dec 18, 2017	89.28	88.74	82.80	82.80
925	NASDAQ	COCP	Fri, Dec 15, 2017	82.80	89.24	82.80	89.24
924	NASDAQ	COCP	Thu, Dec 14, 2017	84.62	86.40	82.80	86.40
923	NASDAQ	COCP	Wed, Dec 13, 2017	86.36	86.40	82.80	86.40
922	NASDAQ	COCP	Tue, Dec 12, 2017	83.70	89.28	77.58	89.28
921	NASDAQ	COCP	Mon, Dec 11, 2017	84.18	86.40	79.20	83.46
920	NASDAQ	COCP	Fri, Dec 8, 2017	82.80	82.80	81.72	82.80
919	NASDAQ	COCP	Thu, Dec 7, 2017	81.90	81.90	79.20	81.36
918	NASDAQ	COCP	Wed, Dec 6, 2017	84.60	85.82	81.00	82.80
917	NASDAQ	COCP	Tue, Dec 5, 2017	90.00	90.90	84.60	86.40
916	NASDAQ	COCP	Mon, Dec 4, 2017	88.20	90.72	88.20	90.00
915	NASDAQ	COCP	Fri, Dec 1, 2017	90.00	90.90	86.40	90.00
914	NASDAQ	COCP	Thu, Nov 30, 2017	88.20	90.97	86.40	90.00
913	NASDAQ	COCP	Wed, Nov 29, 2017	90.00	91.80	88.20	90.00
912	NASDAQ	COCP	Tue, Nov 28, 2017	90.00	91.80	88.56	90.00
911	NASDAQ	COCP	Mon, Nov 27, 2017	89.99	91.80	88.56	88.56
910	NASDAQ	COCP	Fri, Nov 24, 2017	90.00	91.76	88.20	88.20
909	NASDAQ	COCP	Wed, Nov 22, 2017	90.00	90.90	90.00	90.00
908	NASDAQ	COCP	Tue, Nov 21, 2017	90.00	90.92	90.00	90.04
907	NASDAQ	COCP	Mon, Nov 20, 2017	90.00	91.80	90.00	91.08
906	NASDAQ	COCP	Fri, Nov 17, 2017	91.80	91.80	90.00	91.15
905	NASDAQ	COCP	Thu, Nov 16, 2017	90.43	91.76	88.20	91.06
904	NASDAQ	COCP	Wed, Nov 15, 2017	90.00	90.86	88.20	90.32
903	NASDAQ	COCP	Tue, Nov 14, 2017	90.36	95.04	90.00	90.04
902	NASDAQ	COCP	Mon, Nov 13, 2017	90.96	95.40	90.00	95.00
901	NASDAQ	COCP	Fri, Nov 10, 2017	90.07	95.74	90.07	94.68
900	NASDAQ	COCP	Thu, Nov 9, 2017	100.62	100.62	90.00	93.24
899	NASDAQ	COCP	Wed, Nov 8, 2017	91.64	98.51	91.64	98.51
898	NASDAQ	COCP	Tue, Nov 7, 2017	90.76	93.60	90.00	93.24
897	NASDAQ	COCP	Mon, Nov 6, 2017	99.00	104.40	90.76	96.76
896	NASDAQ	COCP	Fri, Nov 3, 2017	100.08	100.44	98.28	100.44
895	NASDAQ	COCP	Thu, Nov 2, 2017	98.28	100.08	94.10	100.08
894	NASDAQ	COCP	Wed, Nov 1, 2017	90.90	98.28	90.00	98.28
893	NASDAQ	COCP	Tue, Oct 31, 2017	88.56	91.08	88.56	90.90
892	NASDAQ	COCP	Mon, Oct 30, 2017	86.76	91.80	86.76	91.80
891	NASDAQ	COCP	Fri, Oct 27, 2017	90.65	90.65	88.92	89.28
890	NASDAQ	COCP	Thu, Oct 26, 2017	90.29	90.72	90.00	90.43
889	NASDAQ	COCP	Wed, Oct 25, 2017	90.00	92.12	90.00	90.72
888	NASDAQ	COCP	Tue, Oct 24, 2017	90.73	92.14	88.20	92.12
887	NASDAQ	COCP	Mon, Oct 23, 2017	90.00	93.56	88.20	90.00
886	NASDAQ	COCP	Fri, Oct 20, 2017	90.00	93.60	90.00	90.00
885	NASDAQ	COCP	Thu, Oct 19, 2017	95.20	95.20	90.00	93.60
884	NASDAQ	COCP	Wed, Oct 18, 2017	91.80	95.52	91.80	95.22
883	NASDAQ	COCP	Tue, Oct 17, 2017	84.60	97.20	84.60	95.20
882	NASDAQ	COCP	Mon, Oct 16, 2017	90.00	93.60	86.40	91.80
881	NASDAQ	COCP	Fri, Oct 13, 2017	88.20	93.60	88.20	91.80
880	NASDAQ	COCP	Thu, Oct 12, 2017	91.46	92.17	90.00	90.65
879	NASDAQ	COCP	Wed, Oct 11, 2017	94.46	97.20	91.80	93.60
878	NASDAQ	COCP	Tue, Oct 10, 2017	91.18	96.66	90.90	94.48
877	NASDAQ	COCP	Mon, Oct 9, 2017	88.13	92.66	86.40	91.20
876	NASDAQ	COCP	Fri, Oct 6, 2017	92.88	97.16	87.08	88.20
875	NASDAQ	COCP	Thu, Oct 5, 2017	94.95	97.02	92.88	95.76
874	NASDAQ	COCP	Wed, Oct 4, 2017	98.35	98.35	92.88	97.20
873	NASDAQ	COCP	Tue, Oct 3, 2017	95.04	98.35	95.04	97.13
872	NASDAQ	COCP	Mon, Oct 2, 2017	100.80	100.80	95.04	96.34
871	NASDAQ	COCP	Fri, Sep 29, 2017	98.64	100.80	95.58	97.20
870	NASDAQ	COCP	Thu, Sep 28, 2017	95.40	100.80	95.40	100.80
869	NASDAQ	COCP	Wed, Sep 27, 2017	97.20	100.08	97.20	100.08
868	NASDAQ	COCP	Tue, Sep 26, 2017	94.50	100.08	93.60	100.08
867	NASDAQ	COCP	Mon, Sep 25, 2017	100.76	100.76	95.40	97.20
866	NASDAQ	COCP	Fri, Sep 22, 2017	97.65	100.80	94.50	100.80
865	NASDAQ	COCP	Thu, Sep 21, 2017	98.46	99.00	96.48	97.18
864	NASDAQ	COCP	Wed, Sep 20, 2017	99.00	99.00	93.60	93.60
863	NASDAQ	COCP	Tue, Sep 19, 2017	96.12	99.00	93.60	95.94
862	NASDAQ	COCP	Mon, Sep 18, 2017	102.60	102.60	99.00	102.60
861	NASDAQ	COCP	Fri, Sep 15, 2017	104.04	104.40	96.84	102.60
860	NASDAQ	COCP	Thu, Sep 14, 2017	99.04	104.04	98.98	104.04
859	NASDAQ	COCP	Wed, Sep 13, 2017	104.40	104.40	101.16	102.60
858	NASDAQ	COCP	Tue, Sep 12, 2017	100.80	104.40	96.12	102.60
857	NASDAQ	COCP	Mon, Sep 11, 2017	104.40	104.40	93.60	100.80
856	NASDAQ	COCP	Fri, Sep 8, 2017	101.16	104.40	99.00	104.40
855	NASDAQ	COCP	Thu, Sep 7, 2017	95.40	108.00	86.96	104.40
854	NASDAQ	COCP	Wed, Sep 6, 2017	90.00	96.12	90.00	93.60
853	NASDAQ	COCP	Tue, Sep 5, 2017	86.40	97.20	86.40	93.60
852	NASDAQ	COCP	Fri, Sep 1, 2017	89.10	91.80	88.20	91.80
851	NASDAQ	COCP	Thu, Aug 31, 2017	90.00	91.08	84.60	90.00
850	NASDAQ	COCP	Wed, Aug 30, 2017	86.08	90.00	83.92	86.40
849	NASDAQ	COCP	Tue, Aug 29, 2017	82.08	90.00	82.08	86.08
848	NASDAQ	COCP	Mon, Aug 28, 2017	91.80	91.80	85.14	88.20
847	NASDAQ	COCP	Fri, Aug 25, 2017	86.40	91.80	84.60	91.80
846	NASDAQ	COCP	Thu, Aug 24, 2017	76.32	94.32	75.60	89.64
845	NASDAQ	COCP	Wed, Aug 23, 2017	73.80	77.00	73.80	76.32
844	NASDAQ	COCP	Tue, Aug 22, 2017	72.00	77.20	67.36	70.20
843	NASDAQ	COCP	Mon, Aug 21, 2017	69.48	78.80	66.96	78.80
842	NASDAQ	COCP	Fri, Aug 18, 2017	75.60	78.45	68.40	78.45
841	NASDAQ	COCP	Thu, Aug 17, 2017	79.20	82.80	75.60	78.67
840	NASDAQ	COCP	Wed, Aug 16, 2017	82.80	82.80	75.60	79.92
839	NASDAQ	COCP	Tue, Aug 15, 2017	64.78	75.60	64.78	75.60
838	NASDAQ	COCP	Mon, Aug 14, 2017	64.84	66.94	61.20	66.60
837	NASDAQ	COCP	Fri, Aug 11, 2017	66.62	68.36	64.80	68.33
836	NASDAQ	COCP	Thu, Aug 10, 2017	65.20	66.96	65.16	65.88
835	NASDAQ	COCP	Wed, Aug 9, 2017	68.58	70.20	66.96	68.40
834	NASDAQ	COCP	Tue, Aug 8, 2017	66.67	69.46	64.84	68.40
833	NASDAQ	COCP	Mon, Aug 7, 2017	75.56	75.42	64.84	66.67
832	NASDAQ	COCP	Fri, Aug 4, 2017	72.00	75.60	71.64	73.80
831	NASDAQ	COCP	Thu, Aug 3, 2017	72.00	75.60	71.32	71.64
830	NASDAQ	COCP	Wed, Aug 2, 2017	75.17	75.17	71.32	73.86
829	NASDAQ	COCP	Tue, Aug 1, 2017	73.44	75.17	71.10	73.90
828	NASDAQ	COCP	Mon, Jul 31, 2017	72.58	73.44	69.48	70.20
827	NASDAQ	COCP	Fri, Jul 28, 2017	71.28	73.76	71.28	73.76
826	NASDAQ	COCP	Thu, Jul 27, 2017	71.28	73.78	71.28	72.02
825	NASDAQ	COCP	Wed, Jul 26, 2017	74.16	77.36	72.36	74.73
824	NASDAQ	COCP	Tue, Jul 25, 2017	77.40	77.40	75.60	75.60
823	NASDAQ	COCP	Mon, Jul 24, 2017	72.72	77.40	70.20	77.40
822	NASDAQ	COCP	Fri, Jul 21, 2017	75.60	77.40	73.98	73.98
821	NASDAQ	COCP	Thu, Jul 20, 2017	75.60	77.40	75.60	75.60
820	NASDAQ	COCP	Wed, Jul 19, 2017	73.06	75.60	71.71	75.60
819	NASDAQ	COCP	Tue, Jul 18, 2017	72.00	73.40	68.44	73.40
818	NASDAQ	COCP	Mon, Jul 17, 2017	77.36	77.36	70.20	72.00
817	NASDAQ	COCP	Fri, Jul 14, 2017	73.08	77.36	68.40	77.36
816	NASDAQ	COCP	Thu, Jul 13, 2017	72.00	75.60	68.40	73.80
815	NASDAQ	COCP	Wed, Jul 12, 2017	75.60	77.40	72.00	72.00
814	NASDAQ	COCP	Tue, Jul 11, 2017	71.15	79.20	66.10	75.60
813	NASDAQ	COCP	Mon, Jul 10, 2017	77.40	79.20	69.30	72.00
812	NASDAQ	COCP	Fri, Jul 7, 2017	77.76	79.20	72.00	77.40
811	NASDAQ	COCP	Thu, Jul 6, 2017	77.40	79.16	75.60	75.60
810	NASDAQ	COCP	Wed, Jul 5, 2017	80.10	82.80	77.44	80.46
809	NASDAQ	COCP	Mon, Jul 3, 2017	82.80	82.80	77.49	80.14
808	NASDAQ	COCP	Fri, Jun 30, 2017	77.62	80.72	77.62	80.39
807	NASDAQ	COCP	Thu, Jun 29, 2017	77.40	86.40	77.40	81.00
806	NASDAQ	COCP	Wed, Jun 28, 2017	83.48	83.48	77.40	79.20
805	NASDAQ	COCP	Tue, Jun 27, 2017	82.62	88.02	77.94	83.16
804	NASDAQ	COCP	Mon, Jun 26, 2017	80.46	83.52	79.20	83.52
803	NASDAQ	COCP	Fri, Jun 23, 2017	79.20	81.90	79.20	81.00
802	NASDAQ	COCP	Thu, Jun 22, 2017	82.80	83.88	79.20	79.20
801	NASDAQ	COCP	Wed, Jun 21, 2017	78.30	85.68	78.30	84.60
800	NASDAQ	COCP	Tue, Jun 20, 2017	82.76	84.96	82.76	84.96
799	NASDAQ	COCP	Mon, Jun 19, 2017	79.20	82.80	79.20	81.00
798	NASDAQ	COCP	Fri, Jun 16, 2017	84.74	86.00	79.31	83.25
797	NASDAQ	COCP	Thu, Jun 15, 2017	86.04	86.04	79.45	84.60
796	NASDAQ	COCP	Wed, Jun 14, 2017	83.32	83.32	81.00	81.00
795	NASDAQ	COCP	Tue, Jun 13, 2017	82.80	86.04	80.84	80.84
794	NASDAQ	COCP	Mon, Jun 12, 2017	90.00	87.13	82.80	86.40
793	NASDAQ	COCP	Fri, Jun 9, 2017	82.80	91.80	77.40	87.12
792	NASDAQ	COCP	Thu, Jun 8, 2017	72.00	81.00	70.20	81.00
791	NASDAQ	COCP	Wed, Jun 7, 2017	69.48	71.96	57.60	70.20
790	NASDAQ	COCP	Tue, Jun 6, 2017	73.80	74.70	68.76	69.48
789	NASDAQ	COCP	Mon, Jun 5, 2017	74.52	75.60	73.80	75.60
788	NASDAQ	COCP	Fri, Jun 2, 2017	72.92	75.60	72.00	75.60
787	NASDAQ	COCP	Thu, Jun 1, 2017	74.70	79.16	69.48	73.80
786	NASDAQ	COCP	Wed, May 31, 2017	79.20	79.20	71.98	71.98
785	NASDAQ	COCP	Tue, May 30, 2017	81.40	82.80	75.60	79.20
784	NASDAQ	COCP	Fri, May 26, 2017	83.20	84.60	82.80	83.64
783	NASDAQ	COCP	Thu, May 25, 2017	86.40	86.40	83.52	84.24
782	NASDAQ	COCP	Wed, May 24, 2017	85.14	86.40	83.52	83.88
781	NASDAQ	COCP	Tue, May 23, 2017	83.52	86.40	83.52	83.52
780	NASDAQ	COCP	Mon, May 22, 2017	86.40	86.40	83.52	84.67
779	NASDAQ	COCP	Fri, May 19, 2017	84.60	90.00	83.52	86.40
778	NASDAQ	COCP	Thu, May 18, 2017	86.40	90.00	84.82	90.00
777	NASDAQ	COCP	Wed, May 17, 2017	86.51	93.35	86.40	88.49
776	NASDAQ	COCP	Tue, May 16, 2017	89.87	93.38	86.40	90.00
775	NASDAQ	COCP	Mon, May 15, 2017	91.80	95.04	83.52	83.52
774	NASDAQ	COCP	Fri, May 12, 2017	90.72	91.84	90.72	91.80
773	NASDAQ	COCP	Thu, May 11, 2017	93.60	93.60	90.72	92.16
772	NASDAQ	COCP	Wed, May 10, 2017	86.44	95.00	86.44	93.56
771	NASDAQ	COCP	Tue, May 9, 2017	95.58	97.18	83.52	84.24
770	NASDAQ	COCP	Mon, May 8, 2017	97.20	97.20	93.96	93.96
769	NASDAQ	COCP	Fri, May 5, 2017	95.40	97.20	95.40	97.20
768	NASDAQ	COCP	Thu, May 4, 2017	96.30	97.16	93.60	95.40
767	NASDAQ	COCP	Wed, May 3, 2017	96.84	96.84	90.36	90.60
766	NASDAQ	COCP	Tue, May 2, 2017	90.00	97.20	90.00	97.20
765	NASDAQ	COCP	Mon, May 1, 2017	97.20	97.20	90.36	90.36
764	NASDAQ	COCP	Fri, Apr 28, 2017	100.80	102.60	95.40	97.20
763	NASDAQ	COCP	Thu, Apr 27, 2017	91.62	101.70	91.44	99.00
762	NASDAQ	COCP	Wed, Apr 26, 2017	95.40	102.60	90.90	96.66
761	NASDAQ	COCP	Tue, Apr 25, 2017	86.40	102.60	86.36	95.40
760	NASDAQ	COCP	Mon, Apr 24, 2017	87.30	89.64	82.80	82.80
759	NASDAQ	COCP	Fri, Apr 21, 2017	89.10	89.10	87.75	89.07
758	NASDAQ	COCP	Thu, Apr 20, 2017	86.62	90.37	86.40	89.10
757	NASDAQ	COCP	Wed, Apr 19, 2017	89.96	93.60	86.62	91.80
756	NASDAQ	COCP	Tue, Apr 18, 2017	90.04	93.06	88.20	88.31
755	NASDAQ	COCP	Mon, Apr 17, 2017	90.00	93.60	90.00	91.82
754	NASDAQ	COCP	Thu, Apr 13, 2017	97.20	100.76	90.00	93.20
753	NASDAQ	COCP	Wed, Apr 12, 2017	97.63	100.16	93.60	97.62
752	NASDAQ	COCP	Tue, Apr 11, 2017	105.12	105.12	94.03	100.76
751	NASDAQ	COCP	Mon, Apr 10, 2017	94.32	104.47	94.14	101.59
750	NASDAQ	COCP	Fri, Apr 7, 2017	109.80	111.60	90.00	105.08
749	NASDAQ	COCP	Thu, Apr 6, 2017	108.00	112.68	102.60	112.68
748	NASDAQ	COCP	Wed, Apr 5, 2017	108.00	115.20	99.00	108.00
747	NASDAQ	COCP	Tue, Apr 4, 2017	93.60	108.00	90.00	108.00
746	NASDAQ	COCP	Mon, Apr 3, 2017	97.20	97.20	90.54	93.60
745	NASDAQ	COCP	Fri, Mar 31, 2017	91.80	97.20	90.92	96.48
744	NASDAQ	COCP	Thu, Mar 30, 2017	91.80	95.35	90.04	91.80
743	NASDAQ	COCP	Wed, Mar 29, 2017	90.00	97.20	89.28	91.80
742	NASDAQ	COCP	Tue, Mar 28, 2017	79.20	90.00	68.40	90.00
741	NASDAQ	COCP	Mon, Mar 27, 2017	84.60	84.60	75.64	76.32
740	NASDAQ	COCP	Fri, Mar 24, 2017	81.90	84.56	79.24	84.56
739	NASDAQ	COCP	Thu, Mar 23, 2017	84.60	86.36	77.08	77.40
738	NASDAQ	COCP	Wed, Mar 22, 2017	75.64	84.60	75.64	84.60
737	NASDAQ	COCP	Tue, Mar 21, 2017	85.14	85.77	69.34	79.20
736	NASDAQ	COCP	Mon, Mar 20, 2017	88.20	92.70	86.40	86.40
735	NASDAQ	COCP	Fri, Mar 17, 2017	92.70	92.70	90.00	90.45
734	NASDAQ	COCP	Thu, Mar 16, 2017	86.18	91.80	86.18	91.80
733	NASDAQ	COCP	Wed, Mar 15, 2017	91.80	95.40	85.97	88.20
732	NASDAQ	COCP	Tue, Mar 14, 2017	102.60	102.60	82.80	91.80
731	NASDAQ	COCP	Mon, Mar 13, 2017	99.90	102.60	95.40	102.60
730	NASDAQ	COCP	Fri, Mar 10, 2017	87.30	102.60	84.60	100.80
729	NASDAQ	COCP	Thu, Mar 9, 2017	87.12	90.00	75.64	82.80
728	NASDAQ	COCP	Wed, Mar 8, 2017	93.96	93.96	85.68	87.48
727	NASDAQ	COCP	Tue, Mar 7, 2017	102.24	102.24	93.96	93.96
726	NASDAQ	COCP	Mon, Mar 6, 2017	97.20	102.20	95.40	99.00
725	NASDAQ	COCP	Fri, Mar 3, 2017	95.40	99.72	94.39	97.20
724	NASDAQ	COCP	Thu, Mar 2, 2017	100.80	102.24	94.36	94.39
723	NASDAQ	COCP	Wed, Mar 1, 2017	104.04	104.04	100.80	100.80
722	NASDAQ	COCP	Tue, Feb 28, 2017	99.90	108.00	99.72	104.04
721	NASDAQ	COCP	Mon, Feb 27, 2017	99.00	104.40	97.20	99.72
720	NASDAQ	COCP	Fri, Feb 24, 2017	104.40	106.20	100.80	101.16
719	NASDAQ	COCP	Thu, Feb 23, 2017	111.42	113.40	109.80	113.40
718	NASDAQ	COCP	Wed, Feb 22, 2017	109.80	115.02	106.56	109.80
717	NASDAQ	COCP	Tue, Feb 21, 2017	108.00	114.48	108.00	112.68
716	NASDAQ	COCP	Fri, Feb 17, 2017	115.20	115.20	108.00	109.80
715	NASDAQ	COCP	Thu, Feb 16, 2017	108.00	117.00	108.00	115.20
714	NASDAQ	COCP	Wed, Feb 15, 2017	112.32	112.32	108.00	109.80
713	NASDAQ	COCP	Tue, Feb 14, 2017	110.03	116.96	104.83	111.60
712	NASDAQ	COCP	Mon, Feb 13, 2017	117.36	118.80	109.80	109.93
711	NASDAQ	COCP	Fri, Feb 10, 2017	120.60	122.40	117.18	117.36
710	NASDAQ	COCP	Thu, Feb 9, 2017	120.96	122.40	117.99	122.40
709	NASDAQ	COCP	Wed, Feb 8, 2017	121.32	122.40	119.70	121.82
708	NASDAQ	COCP	Tue, Feb 7, 2017	126.00	126.00	117.36	122.40
707	NASDAQ	COCP	Mon, Feb 6, 2017	131.74	133.20	126.00	127.44
706	NASDAQ	COCP	Fri, Feb 3, 2017	137.88	137.88	118.08	134.96
705	NASDAQ	COCP	Thu, Feb 2, 2017	135.00	140.36	133.20	137.86
704	NASDAQ	COCP	Wed, Feb 1, 2017	139.10	141.12	139.10	140.40
703	NASDAQ	COCP	Tue, Jan 31, 2017	138.60	140.69	135.00	140.69
702	NASDAQ	COCP	Mon, Jan 30, 2017	137.71	141.80	137.71	138.60
701	NASDAQ	COCP	Fri, Jan 27, 2017	141.84	141.84	135.00	140.36
700	NASDAQ	COCP	Thu, Jan 26, 2017	133.20	141.84	133.20	136.80
699	NASDAQ	COCP	Wed, Jan 25, 2017	136.80	142.20	132.12	142.20
698	NASDAQ	COCP	Tue, Jan 24, 2017	133.20	138.60	133.20	136.80
697	NASDAQ	COCP	Mon, Jan 23, 2017	133.20	136.80	129.60	133.20
696	NASDAQ	COCP	Fri, Jan 20, 2017	136.80	140.36	129.64	131.40
695	NASDAQ	COCP	Thu, Jan 19, 2017	138.64	140.76	136.80	138.44
694	NASDAQ	COCP	Wed, Jan 18, 2017	140.04	140.76	136.48	138.64
693	NASDAQ	COCP	Tue, Jan 17, 2017	147.60	147.60	136.48	136.80
692	NASDAQ	COCP	Fri, Jan 13, 2017	142.20	147.60	140.47	144.00
691	NASDAQ	COCP	Thu, Jan 12, 2017	142.20	146.88	142.20	144.00
690	NASDAQ	COCP	Wed, Jan 11, 2017	146.88	146.88	140.47	146.41
689	NASDAQ	COCP	Tue, Jan 10, 2017	147.60	147.60	146.16	146.88
688	NASDAQ	COCP	Mon, Jan 9, 2017	147.60	147.60	144.72	144.72
687	NASDAQ	COCP	Fri, Jan 6, 2017	139.68	147.60	139.68	147.60
686	NASDAQ	COCP	Thu, Jan 5, 2017	139.86	140.40	139.32	140.40
685	NASDAQ	COCP	Wed, Jan 4, 2017	139.54	140.40	138.96	139.68
684	NASDAQ	COCP	Tue, Jan 3, 2017	140.40	143.82	136.80	138.78
683	NASDAQ	COCP	Fri, Dec 30, 2016	145.80	145.80	133.27	138.60
682	NASDAQ	COCP	Thu, Dec 29, 2016	140.54	147.60	138.60	145.80
681	NASDAQ	COCP	Wed, Dec 28, 2016	140.40	165.60	140.40	140.40
680	NASDAQ	COCP	Tue, Dec 27, 2016	143.64	147.42	135.00	147.42
679	NASDAQ	COCP	Fri, Dec 23, 2016	137.16	144.00	135.00	144.00
678	NASDAQ	COCP	Thu, Dec 22, 2016	140.40	144.00	135.00	138.78
677	NASDAQ	COCP	Wed, Dec 21, 2016	138.60	140.40	134.12	140.40
676	NASDAQ	COCP	Tue, Dec 20, 2016	136.80	138.60	131.76	138.60
675	NASDAQ	COCP	Mon, Dec 19, 2016	140.40	144.00	131.40	136.80
674	NASDAQ	COCP	Fri, Dec 16, 2016	144.00	147.53	136.80	136.80
673	NASDAQ	COCP	Thu, Dec 15, 2016	136.84	151.16	136.84	144.00
672	NASDAQ	COCP	Wed, Dec 14, 2016	147.96	151.20	136.80	140.40
671	NASDAQ	COCP	Tue, Dec 13, 2016	147.64	158.36	147.64	150.12
670	NASDAQ	COCP	Mon, Dec 12, 2016	151.20	156.60	147.60	156.60
669	NASDAQ	COCP	Fri, Dec 9, 2016	151.20	154.80	151.20	153.36
668	NASDAQ	COCP	Thu, Dec 8, 2016	154.06	155.68	151.56	151.92
667	NASDAQ	COCP	Wed, Dec 7, 2016	158.40	158.40	153.00	156.60
666	NASDAQ	COCP	Tue, Dec 6, 2016	154.80	158.40	151.20	156.22
665	NASDAQ	COCP	Mon, Dec 5, 2016	156.61	158.38	151.20	154.80
664	NASDAQ	COCP	Fri, Dec 2, 2016	160.18	161.96	154.26	156.42
663	NASDAQ	COCP	Thu, Dec 1, 2016	158.40	160.92	154.80	160.92
662	NASDAQ	COCP	Wed, Nov 30, 2016	158.40	162.00	158.40	159.93
661	NASDAQ	COCP	Tue, Nov 29, 2016	154.80	167.00	154.80	160.56
660	NASDAQ	COCP	Mon, Nov 28, 2016	154.80	166.50	154.80	165.60
659	NASDAQ	COCP	Fri, Nov 25, 2016	153.34	166.68	153.34	158.04
658	NASDAQ	COCP	Wed, Nov 23, 2016	151.74	154.80	151.74	154.76
657	NASDAQ	COCP	Tue, Nov 22, 2016	154.80	154.80	151.20	154.80
656	NASDAQ	COCP	Mon, Nov 21, 2016	154.80	155.88	151.20	154.80
655	NASDAQ	COCP	Fri, Nov 18, 2016	156.24	156.24	154.80	154.80
654	NASDAQ	COCP	Thu, Nov 17, 2016	155.16	156.24	153.00	155.88
653	NASDAQ	COCP	Wed, Nov 16, 2016	167.40	167.40	151.24	155.52
652	NASDAQ	COCP	Tue, Nov 15, 2016	166.50	167.35	154.80	166.50
651	NASDAQ	COCP	Mon, Nov 14, 2016	180.00	180.00	162.00	162.00
650	NASDAQ	COCP	Fri, Nov 11, 2016	165.60	178.20	165.60	177.12
649	NASDAQ	COCP	Thu, Nov 10, 2016	165.60	176.36	165.60	176.36
648	NASDAQ	COCP	Wed, Nov 9, 2016	163.80	180.00	162.00	169.20
647	NASDAQ	COCP	Tue, Nov 8, 2016	174.49	174.60	168.98	174.60
646	NASDAQ	COCP	Mon, Nov 7, 2016	176.40	180.00	172.80	176.40
645	NASDAQ	COCP	Fri, Nov 4, 2016	169.63	172.80	162.00	167.40
644	NASDAQ	COCP	Thu, Nov 3, 2016	168.84	171.36	162.00	170.96
643	NASDAQ	COCP	Wed, Nov 2, 2016	162.04	171.00	162.04	168.84
642	NASDAQ	COCP	Tue, Nov 1, 2016	172.80	172.80	165.60	165.60
641	NASDAQ	COCP	Mon, Oct 31, 2016	176.40	176.40	165.60	172.80
640	NASDAQ	COCP	Fri, Oct 28, 2016	167.40	176.40	165.60	176.40
639	NASDAQ	COCP	Thu, Oct 27, 2016	164.16	167.40	162.00	167.36
638	NASDAQ	COCP	Wed, Oct 26, 2016	169.18	176.36	162.00	162.54
637	NASDAQ	COCP	Tue, Oct 25, 2016	165.60	170.98	162.00	165.60
636	NASDAQ	COCP	Mon, Oct 24, 2016	179.96	180.00	169.20	172.80
635	NASDAQ	COCP	Fri, Oct 21, 2016	175.50	180.00	172.80	178.02
634	NASDAQ	COCP	Thu, Oct 20, 2016	169.20	174.60	162.00	174.60
633	NASDAQ	COCP	Wed, Oct 19, 2016	165.60	174.60	161.28	174.60
632	NASDAQ	COCP	Tue, Oct 18, 2016	162.00	169.20	158.40	165.60
631	NASDAQ	COCP	Mon, Oct 17, 2016	175.50	175.50	162.00	162.00
630	NASDAQ	COCP	Fri, Oct 14, 2016	172.80	176.40	169.20	175.50
629	NASDAQ	COCP	Thu, Oct 13, 2016	172.80	178.20	172.80	172.80
628	NASDAQ	COCP	Wed, Oct 12, 2016	180.00	183.60	172.80	173.77
627	NASDAQ	COCP	Tue, Oct 11, 2016	175.50	186.48	172.98	183.60
626	NASDAQ	COCP	Mon, Oct 10, 2016	175.52	176.40	174.82	176.40
625	NASDAQ	COCP	Fri, Oct 7, 2016	174.60	176.40	172.80	176.40
624	NASDAQ	COCP	Thu, Oct 6, 2016	176.40	176.40	172.80	172.80
623	NASDAQ	COCP	Wed, Oct 5, 2016	172.80	174.60	171.90	174.60
622	NASDAQ	COCP	Tue, Oct 4, 2016	180.00	180.00	171.00	171.00
621	NASDAQ	COCP	Mon, Oct 3, 2016	172.80	176.40	172.80	176.40
620	NASDAQ	COCP	Fri, Sep 30, 2016	174.60	176.40	169.20	176.40
619	NASDAQ	COCP	Thu, Sep 29, 2016	176.40	176.40	167.40	175.68
618	NASDAQ	COCP	Wed, Sep 28, 2016	178.20	178.20	169.20	176.40
617	NASDAQ	COCP	Tue, Sep 27, 2016	179.64	179.64	172.80	176.42
616	NASDAQ	COCP	Mon, Sep 26, 2016	178.20	183.56	176.40	176.40
615	NASDAQ	COCP	Fri, Sep 23, 2016	173.16	186.48	173.16	181.80
614	NASDAQ	COCP	Thu, Sep 22, 2016	161.96	190.80	151.20	183.60
613	NASDAQ	COCP	Wed, Sep 21, 2016	169.20	169.20	147.60	158.40
612	NASDAQ	COCP	Tue, Sep 20, 2016	165.60	169.16	151.20	162.00
611	NASDAQ	COCP	Mon, Sep 19, 2016	168.46	171.00	163.80	163.80
610	NASDAQ	COCP	Fri, Sep 16, 2016	167.76	169.16	167.76	169.16
609	NASDAQ	COCP	Thu, Sep 15, 2016	167.40	169.20	165.60	168.46
608	NASDAQ	COCP	Wed, Sep 14, 2016	163.80	169.20	163.80	169.20
607	NASDAQ	COCP	Tue, Sep 13, 2016	169.20	169.20	163.80	163.80
606	NASDAQ	COCP	Mon, Sep 12, 2016	174.60	176.40	168.84	169.20
605	NASDAQ	COCP	Fri, Sep 9, 2016	179.28	179.28	172.80	172.80
604	NASDAQ	COCP	Thu, Sep 8, 2016	180.90	180.90	171.00	179.28
603	NASDAQ	COCP	Wed, Sep 7, 2016	169.20	181.80	162.00	181.80
602	NASDAQ	COCP	Tue, Sep 6, 2016	187.20	194.40	165.96	169.20
601	NASDAQ	COCP	Fri, Sep 2, 2016	144.00	190.80	143.28	187.20
600	NASDAQ	COCP	Thu, Sep 1, 2016	144.00	145.58	135.00	143.28
599	NASDAQ	COCP	Wed, Aug 31, 2016	147.60	147.60	144.00	145.80
598	NASDAQ	COCP	Tue, Aug 30, 2016	153.00	153.00	145.98	146.70
597	NASDAQ	COCP	Mon, Aug 29, 2016	147.60	152.10	147.60	151.20
596	NASDAQ	COCP	Fri, Aug 26, 2016	145.80	147.60	143.28	147.60
595	NASDAQ	COCP	Thu, Aug 25, 2016	145.80	153.00	140.40	146.52
594	NASDAQ	COCP	Wed, Aug 24, 2016	160.20	160.20	115.56	144.00
593	NASDAQ	COCP	Tue, Aug 23, 2016	165.60	165.60	160.20	160.20
592	NASDAQ	COCP	Mon, Aug 22, 2016	162.00	165.60	158.40	162.00
591	NASDAQ	COCP	Fri, Aug 19, 2016	162.00	162.00	158.40	162.00
590	NASDAQ	COCP	Thu, Aug 18, 2016	158.40	162.00	158.40	160.20
589	NASDAQ	COCP	Wed, Aug 17, 2016	162.00	162.00	158.40	162.00
588	NASDAQ	COCP	Tue, Aug 16, 2016	162.00	163.80	162.00	162.00
587	NASDAQ	COCP	Mon, Aug 15, 2016	162.00	165.60	162.00	162.00
586	NASDAQ	COCP	Fri, Aug 12, 2016	160.40	162.00	158.40	160.94
585	NASDAQ	COCP	Thu, Aug 11, 2016	169.20	169.20	158.40	158.40
584	NASDAQ	COCP	Wed, Aug 10, 2016	170.28	170.28	162.36	167.40
583	NASDAQ	COCP	Tue, Aug 9, 2016	163.62	166.50	162.00	165.60
582	NASDAQ	COCP	Mon, Aug 8, 2016	165.60	166.05	159.08	162.00
581	NASDAQ	COCP	Fri, Aug 5, 2016	159.01	167.40	158.40	166.68
580	NASDAQ	COCP	Thu, Aug 4, 2016	164.70	165.60	158.94	161.68
579	NASDAQ	COCP	Wed, Aug 3, 2016	167.04	167.40	165.60	165.60
578	NASDAQ	COCP	Tue, Aug 2, 2016	163.80	167.40	163.80	167.40
577	NASDAQ	COCP	Mon, Aug 1, 2016	158.94	167.40	158.94	163.80
576	NASDAQ	COCP	Fri, Jul 29, 2016	167.40	167.40	158.94	162.00
575	NASDAQ	COCP	Thu, Jul 28, 2016	167.40	167.40	162.00	167.40
574	NASDAQ	COCP	Wed, Jul 27, 2016	165.60	169.20	158.40	162.00
573	NASDAQ	COCP	Tue, Jul 26, 2016	171.90	172.80	165.60	168.84
572	NASDAQ	COCP	Mon, Jul 25, 2016	168.30	178.20	167.76	169.76
571	NASDAQ	COCP	Fri, Jul 22, 2016	198.00	201.60	168.30	168.30
570	NASDAQ	COCP	Thu, Jul 21, 2016	199.80	200.88	194.40	198.00
569	NASDAQ	COCP	Wed, Jul 20, 2016	201.56	205.20	198.00	198.00
568	NASDAQ	COCP	Tue, Jul 19, 2016	198.00	201.56	194.40	201.56
567	NASDAQ	COCP	Mon, Jul 18, 2016	190.76	201.60	187.20	201.56
566	NASDAQ	COCP	Fri, Jul 15, 2016	180.00	189.00	179.10	187.20
565	NASDAQ	COCP	Thu, Jul 14, 2016	171.00	187.20	169.20	181.80
564	NASDAQ	COCP	Wed, Jul 13, 2016	172.80	176.40	169.20	169.56
563	NASDAQ	COCP	Tue, Jul 12, 2016	174.60	176.40	172.80	176.40
562	NASDAQ	COCP	Mon, Jul 11, 2016	173.70	180.00	172.80	172.80
561	NASDAQ	COCP	Fri, Jul 8, 2016	176.76	180.00	162.00	169.20
560	NASDAQ	COCP	Thu, Jul 7, 2016	181.80	181.80	176.76	177.26
559	NASDAQ	COCP	Wed, Jul 6, 2016	178.20	183.60	176.40	179.10
558	NASDAQ	COCP	Tue, Jul 5, 2016	176.40	185.76	176.40	178.20
557	NASDAQ	COCP	Fri, Jul 1, 2016	168.12	176.40	162.00	174.60
556	NASDAQ	COCP	Thu, Jun 30, 2016	180.00	180.00	169.20	171.00
555	NASDAQ	COCP	Wed, Jun 29, 2016	165.60	187.20	165.60	179.64
554	NASDAQ	COCP	Tue, Jun 28, 2016	161.10	168.08	158.40	165.60
553	NASDAQ	COCP	Mon, Jun 27, 2016	183.60	189.00	151.85	162.00
552	NASDAQ	COCP	Fri, Jun 24, 2016	186.48	190.44	180.00	189.00
551	NASDAQ	COCP	Thu, Jun 23, 2016	186.26	192.60	184.32	189.00
550	NASDAQ	COCP	Wed, Jun 22, 2016	194.40	194.40	180.00	184.32
549	NASDAQ	COCP	Tue, Jun 21, 2016	194.40	198.00	187.92	190.80
548	NASDAQ	COCP	Mon, Jun 20, 2016	205.20	205.20	196.24	197.14
547	NASDAQ	COCP	Fri, Jun 17, 2016	210.62	210.62	198.36	206.10
546	NASDAQ	COCP	Thu, Jun 16, 2016	210.64	212.40	205.92	208.80
545	NASDAQ	COCP	Wed, Jun 15, 2016	215.10	215.28	212.40	215.28
544	NASDAQ	COCP	Tue, Jun 14, 2016	218.95	219.60	210.60	215.10
543	NASDAQ	COCP	Mon, Jun 13, 2016	214.20	220.32	214.20	219.60
542	NASDAQ	COCP	Fri, Jun 10, 2016	225.00	225.02	219.60	222.84
541	NASDAQ	COCP	Thu, Jun 9, 2016	222.68	225.00	220.32	222.84
540	NASDAQ	COCP	Wed, Jun 8, 2016	226.35	226.80	222.12	222.12
539	NASDAQ	COCP	Tue, Jun 7, 2016	229.68	229.68	225.90	226.80
538	NASDAQ	COCP	Mon, Jun 6, 2016	223.20	230.40	223.20	228.60
537	NASDAQ	COCP	Fri, Jun 3, 2016	221.22	234.00	219.60	223.20
536	NASDAQ	COCP	Thu, Jun 2, 2016	221.40	225.00	221.22	222.23
535	NASDAQ	COCP	Wed, Jun 1, 2016	231.30	231.30	219.60	220.50
534	NASDAQ	COCP	Tue, May 31, 2016	228.42	232.20	227.16	232.20
533	NASDAQ	COCP	Fri, May 27, 2016	228.42	228.42	223.20	227.11
532	NASDAQ	COCP	Thu, May 26, 2016	219.60	228.60	217.80	228.42
531	NASDAQ	COCP	Wed, May 25, 2016	225.00	226.80	216.00	217.98
530	NASDAQ	COCP	Tue, May 24, 2016	224.10	226.80	219.60	223.20
529	NASDAQ	COCP	Mon, May 23, 2016	223.96	230.40	217.80	223.20
528	NASDAQ	COCP	Fri, May 20, 2016	230.43	230.49	223.20	229.10
527	NASDAQ	COCP	Thu, May 19, 2016	234.00	234.00	216.00	230.40
526	NASDAQ	COCP	Wed, May 18, 2016	230.40	237.60	230.04	234.00
525	NASDAQ	COCP	Tue, May 17, 2016	228.60	230.40	226.80	230.40
524	NASDAQ	COCP	Mon, May 16, 2016	219.60	228.60	219.60	226.80
523	NASDAQ	COCP	Fri, May 13, 2016	212.40	223.16	205.96	219.60
522	NASDAQ	COCP	Thu, May 12, 2016	222.84	223.20	207.36	208.80
521	NASDAQ	COCP	Wed, May 11, 2016	223.20	228.24	219.60	221.58
520	NASDAQ	COCP	Tue, May 10, 2016	234.00	235.80	223.20	223.20
519	NASDAQ	COCP	Mon, May 9, 2016	234.00	234.00	223.20	229.50
518	NASDAQ	COCP	Fri, May 6, 2016	234.56	237.60	230.40	231.12
517	NASDAQ	COCP	Thu, May 5, 2016	244.80	244.80	232.20	234.00
516	NASDAQ	COCP	Wed, May 4, 2016	235.82	244.80	234.00	244.80
515	NASDAQ	COCP	Tue, May 3, 2016	244.80	248.22	234.04	237.60
514	NASDAQ	COCP	Mon, May 2, 2016	251.96	251.96	241.22	244.80
513	NASDAQ	COCP	Fri, Apr 29, 2016	245.16	251.96	245.16	251.61
512	NASDAQ	COCP	Thu, Apr 28, 2016	248.76	255.60	245.16	245.16
511	NASDAQ	COCP	Wed, Apr 27, 2016	254.94	257.40	245.52	252.00
510	NASDAQ	COCP	Tue, Apr 26, 2016	260.10	262.80	252.00	257.42
509	NASDAQ	COCP	Mon, Apr 25, 2016	252.04	269.96	241.56	260.10
508	NASDAQ	COCP	Fri, Apr 22, 2016	248.40	248.40	241.56	248.40
507	NASDAQ	COCP	Thu, Apr 21, 2016	244.80	252.00	239.76	244.98
506	NASDAQ	COCP	Wed, Apr 20, 2016	244.44	248.40	243.00	248.40
505	NASDAQ	COCP	Tue, Apr 19, 2016	248.02	252.00	241.56	241.56
504	NASDAQ	COCP	Mon, Apr 18, 2016	255.60	255.60	244.87	246.64
503	NASDAQ	COCP	Fri, Apr 15, 2016	255.60	255.60	244.80	251.96
502	NASDAQ	COCP	Thu, Apr 14, 2016	257.40	259.20	252.00	255.60
501	NASDAQ	COCP	Wed, Apr 13, 2016	255.60	259.20	251.64	253.80
500	NASDAQ	COCP	Tue, Apr 12, 2016	268.20	268.20	244.80	259.20
499	NASDAQ	COCP	Mon, Apr 11, 2016	273.60	273.60	248.44	262.80
498	NASDAQ	COCP	Fri, Apr 8, 2016	280.80	295.56	259.20	277.16
497	NASDAQ	COCP	Thu, Apr 7, 2016	253.80	309.60	253.80	284.40
496	NASDAQ	COCP	Wed, Apr 6, 2016	257.40	269.10	241.20	248.40
495	NASDAQ	COCP	Tue, Apr 5, 2016	257.40	257.40	248.40	256.05
494	NASDAQ	COCP	Mon, Apr 4, 2016	273.60	277.20	257.40	260.10
493	NASDAQ	COCP	Fri, Apr 1, 2016	248.40	277.20	239.40	273.60
492	NASDAQ	COCP	Thu, Mar 31, 2016	259.20	259.20	248.40	248.40
491	NASDAQ	COCP	Wed, Mar 30, 2016	255.60	273.60	252.00	255.60
490	NASDAQ	COCP	Tue, Mar 29, 2016	235.84	262.80	234.04	259.20
489	NASDAQ	COCP	Mon, Mar 28, 2016	252.00	252.00	235.80	240.30
488	NASDAQ	COCP	Thu, Mar 24, 2016	264.64	270.00	250.20	252.00
487	NASDAQ	COCP	Wed, Mar 23, 2016	257.40	284.40	255.60	266.40
486	NASDAQ	COCP	Tue, Mar 22, 2016	228.60	262.80	225.90	255.60
485	NASDAQ	COCP	Mon, Mar 21, 2016	212.40	228.60	208.80	225.00
484	NASDAQ	COCP	Fri, Mar 18, 2016	212.40	212.40	205.20	212.40
483	NASDAQ	COCP	Thu, Mar 17, 2016	219.60	219.60	201.60	210.60
482	NASDAQ	COCP	Wed, Mar 16, 2016	219.60	223.20	212.40	219.60
481	NASDAQ	COCP	Fri, Mar 11, 2016	216.00	234.00	216.00	231.66
480	NASDAQ	COCP	Thu, Mar 10, 2016	208.80	216.00	208.80	216.00
479	NASDAQ	COCP	Wed, Mar 9, 2016	215.64	215.78	208.80	215.78
478	NASDAQ	COCP	Tue, Mar 8, 2016	206.64	210.60	205.20	209.70
477	NASDAQ	COCP	Mon, Mar 7, 2016	201.60	208.80	200.66	206.82
476	NASDAQ	COCP	Fri, Mar 4, 2016	200.72	205.20	192.62	205.20
475	NASDAQ	COCP	Thu, Mar 3, 2016	208.80	208.80	194.40	199.80
474	NASDAQ	COCP	Wed, Mar 2, 2016	207.00	212.40	207.00	207.00
473	NASDAQ	COCP	Tue, Mar 1, 2016	212.40	212.40	207.00	207.00
472	NASDAQ	COCP	Mon, Feb 29, 2016	198.00	213.30	198.00	211.68
471	NASDAQ	COCP	Fri, Feb 26, 2016	203.40	208.80	196.20	208.80
470	NASDAQ	COCP	Thu, Feb 25, 2016	199.80	203.40	183.60	203.40
469	NASDAQ	COCP	Wed, Feb 24, 2016	205.20	206.98	194.98	203.40
468	NASDAQ	COCP	Tue, Feb 23, 2016	216.00	226.80	202.32	206.98
467	NASDAQ	COCP	Mon, Feb 22, 2016	212.36	216.00	205.24	216.00
466	NASDAQ	COCP	Fri, Feb 19, 2016	203.40	212.40	202.68	208.80
465	NASDAQ	COCP	Thu, Feb 18, 2016	217.44	217.44	203.40	210.60
464	NASDAQ	COCP	Wed, Feb 17, 2016	199.80	219.60	199.80	214.92
463	NASDAQ	COCP	Tue, Feb 16, 2016	212.44	215.82	190.80	201.42
462	NASDAQ	COCP	Fri, Feb 12, 2016	224.10	224.10	212.40	214.11
461	NASDAQ	COCP	Thu, Feb 11, 2016	226.80	226.80	209.52	220.50
460	NASDAQ	COCP	Wed, Feb 10, 2016	208.80	230.40	198.00	230.40
459	NASDAQ	COCP	Tue, Feb 9, 2016	201.60	208.76	187.20	201.56
458	NASDAQ	COCP	Mon, Feb 8, 2016	216.00	216.00	190.80	203.38
457	NASDAQ	COCP	Fri, Feb 5, 2016	220.68	220.68	210.60	213.30
456	NASDAQ	COCP	Thu, Feb 4, 2016	199.80	226.80	198.00	223.20
455	NASDAQ	COCP	Wed, Feb 3, 2016	208.80	208.80	201.60	207.90
454	NASDAQ	COCP	Tue, Feb 2, 2016	213.35	213.84	198.00	208.80
453	NASDAQ	COCP	Mon, Feb 1, 2016	224.10	225.00	201.96	215.89
452	NASDAQ	COCP	Fri, Jan 29, 2016	202.50	226.80	198.00	219.60
451	NASDAQ	COCP	Thu, Jan 28, 2016	198.00	203.40	190.80	199.80
450	NASDAQ	COCP	Wed, Jan 27, 2016	194.40	210.60	178.20	203.40
449	NASDAQ	COCP	Tue, Jan 26, 2016	204.30	204.30	176.40	194.40
448	NASDAQ	COCP	Mon, Jan 25, 2016	196.24	207.29	196.24	207.00
447	NASDAQ	COCP	Fri, Jan 22, 2016	196.20	201.60	190.80	199.80
446	NASDAQ	COCP	Thu, Jan 21, 2016	198.00	204.05	180.00	190.80
445	NASDAQ	COCP	Wed, Jan 20, 2016	198.00	198.00	163.80	194.40
444	NASDAQ	COCP	Tue, Jan 19, 2016	210.60	210.60	194.40	201.60
443	NASDAQ	COCP	Fri, Jan 15, 2016	208.80	216.00	192.64	210.60
442	NASDAQ	COCP	Thu, Jan 14, 2016	203.40	226.80	201.60	216.00
441	NASDAQ	COCP	Wed, Jan 13, 2016	205.24	208.76	201.60	205.20
440	NASDAQ	COCP	Tue, Jan 12, 2016	208.80	216.00	187.56	208.80
439	NASDAQ	COCP	Mon, Jan 11, 2016	234.00	234.00	211.57	219.56
438	NASDAQ	COCP	Fri, Jan 8, 2016	232.20	234.00	224.28	234.00
437	NASDAQ	COCP	Thu, Jan 7, 2016	264.60	264.60	219.60	230.40
436	NASDAQ	COCP	Wed, Jan 6, 2016	277.20	277.20	255.60	264.60
435	NASDAQ	COCP	Tue, Jan 5, 2016	277.92	288.00	271.80	279.41
434	NASDAQ	COCP	Mon, Jan 4, 2016	324.00	331.20	270.00	284.40
433	NASDAQ	COCP	Thu, Dec 31, 2015	271.80	320.40	270.00	320.40
432	NASDAQ	COCP	Wed, Dec 30, 2015	247.68	284.40	226.80	280.80
431	NASDAQ	COCP	Tue, Dec 29, 2015	194.40	259.20	189.00	259.20
430	NASDAQ	COCP	Mon, Dec 28, 2015	198.36	205.20	187.20	192.60
429	NASDAQ	COCP	Thu, Dec 24, 2015	198.72	204.70	198.00	203.40
428	NASDAQ	COCP	Wed, Dec 23, 2015	201.60	216.00	191.52	198.00
427	NASDAQ	COCP	Tue, Dec 22, 2015	201.60	207.00	196.20	207.00
426	NASDAQ	COCP	Mon, Dec 21, 2015	205.20	207.00	194.40	203.40
425	NASDAQ	COCP	Fri, Dec 18, 2015	216.00	223.20	208.80	216.00
424	NASDAQ	COCP	Thu, Dec 17, 2015	227.16	232.20	199.80	216.00
423	NASDAQ	COCP	Wed, Dec 16, 2015	239.40	244.80	219.60	226.80
422	NASDAQ	COCP	Tue, Dec 15, 2015	244.80	244.80	230.40	237.60
421	NASDAQ	COCP	Mon, Dec 14, 2015	244.80	244.80	234.04	244.80
420	NASDAQ	COCP	Fri, Dec 11, 2015	241.24	244.80	230.40	244.80
419	NASDAQ	COCP	Thu, Dec 10, 2015	244.80	246.60	241.24	244.80
418	NASDAQ	COCP	Wed, Dec 9, 2015	244.80	256.50	241.20	246.60
417	NASDAQ	COCP	Tue, Dec 8, 2015	248.40	252.00	241.20	244.80
416	NASDAQ	COCP	Mon, Dec 7, 2015	248.36	252.00	244.80	244.80
415	NASDAQ	COCP	Fri, Dec 4, 2015	248.40	252.00	244.80	248.40
414	NASDAQ	COCP	Thu, Dec 3, 2015	244.80	255.60	244.08	250.20
413	NASDAQ	COCP	Wed, Dec 2, 2015	259.20	259.20	248.40	250.20
412	NASDAQ	COCP	Tue, Dec 1, 2015	252.00	261.00	252.00	252.00
411	NASDAQ	COCP	Mon, Nov 30, 2015	255.60	261.00	251.64	261.00
410	NASDAQ	COCP	Fri, Nov 27, 2015	259.20	262.78	252.00	255.60
409	NASDAQ	COCP	Wed, Nov 25, 2015	259.20	266.40	252.36	266.36
408	NASDAQ	COCP	Tue, Nov 24, 2015	261.00	264.60	252.00	264.60
407	NASDAQ	COCP	Mon, Nov 23, 2015	279.00	288.00	257.40	266.40
406	NASDAQ	COCP	Fri, Nov 20, 2015	277.20	288.00	275.40	278.64
405	NASDAQ	COCP	Thu, Nov 19, 2015	277.20	291.60	277.20	288.00
404	NASDAQ	COCP	Wed, Nov 18, 2015	291.60	293.40	280.80	280.80
403	NASDAQ	COCP	Tue, Nov 17, 2015	288.00	295.20	273.60	288.36
402	NASDAQ	COCP	Mon, Nov 16, 2015	288.00	288.00	261.00	288.00
401	NASDAQ	COCP	Fri, Nov 13, 2015	253.08	288.00	251.96	288.00
400	NASDAQ	COCP	Thu, Nov 12, 2015	252.04	262.80	246.60	253.80
399	NASDAQ	COCP	Wed, Nov 11, 2015	259.20	262.80	252.00	252.00
398	NASDAQ	COCP	Tue, Nov 10, 2015	248.40	255.60	248.40	252.00
397	NASDAQ	COCP	Mon, Nov 9, 2015	248.40	253.80	248.40	252.00
396	NASDAQ	COCP	Fri, Nov 6, 2015	252.00	262.80	246.60	252.00
395	NASDAQ	COCP	Thu, Nov 5, 2015	261.00	262.80	248.40	255.60
394	NASDAQ	COCP	Wed, Nov 4, 2015	252.72	266.40	244.80	266.40
393	NASDAQ	COCP	Tue, Nov 3, 2015	259.20	264.60	252.00	252.00
392	NASDAQ	COCP	Mon, Nov 2, 2015	243.00	262.80	243.00	259.24
391	NASDAQ	COCP	Fri, Oct 30, 2015	244.80	259.20	240.12	243.00
390	NASDAQ	COCP	Thu, Oct 29, 2015	244.80	251.96	240.66	248.40
389	NASDAQ	COCP	Wed, Oct 28, 2015	252.00	261.00	241.20	252.00
388	NASDAQ	COCP	Tue, Oct 27, 2015	270.00	270.00	248.40	259.20
387	NASDAQ	COCP	Mon, Oct 26, 2015	277.20	277.20	264.60	271.80
386	NASDAQ	COCP	Fri, Oct 23, 2015	261.90	280.80	261.90	280.80
385	NASDAQ	COCP	Thu, Oct 22, 2015	277.20	288.00	265.50	270.00
384	NASDAQ	COCP	Wed, Oct 21, 2015	288.00	288.00	273.60	275.40
383	NASDAQ	COCP	Tue, Oct 20, 2015	282.60	288.00	273.60	288.00
382	NASDAQ	COCP	Mon, Oct 19, 2015	284.40	302.40	277.20	280.80
381	NASDAQ	COCP	Fri, Oct 16, 2015	288.00	295.20	277.20	280.80
380	NASDAQ	COCP	Thu, Oct 15, 2015	252.00	279.86	252.00	273.60
379	NASDAQ	COCP	Wed, Oct 14, 2015	255.60	255.60	248.40	248.40
378	NASDAQ	COCP	Tue, Oct 13, 2015	270.00	270.00	252.04	259.20
377	NASDAQ	COCP	Mon, Oct 12, 2015	277.24	284.40	252.00	280.80
376	NASDAQ	COCP	Fri, Oct 9, 2015	280.80	291.60	273.60	280.80
375	NASDAQ	COCP	Thu, Oct 8, 2015	320.40	320.40	259.20	271.80
374	NASDAQ	COCP	Wed, Oct 7, 2015	273.60	273.60	248.40	260.98
373	NASDAQ	COCP	Tue, Oct 6, 2015	273.60	298.80	259.20	280.80
372	NASDAQ	COCP	Mon, Oct 5, 2015	248.40	273.60	244.80	273.60
371	NASDAQ	COCP	Fri, Oct 2, 2015	252.00	295.20	228.60	262.82
370	NASDAQ	COCP	Thu, Oct 1, 2015	232.20	255.58	223.20	250.20
369	NASDAQ	COCP	Wed, Sep 30, 2015	223.20	230.40	212.40	230.40
368	NASDAQ	COCP	Tue, Sep 29, 2015	244.80	252.00	216.00	216.90
367	NASDAQ	COCP	Mon, Sep 28, 2015	280.26	280.26	243.00	244.80
366	NASDAQ	COCP	Fri, Sep 25, 2015	255.60	316.80	255.60	282.06
365	NASDAQ	COCP	Thu, Sep 24, 2015	248.40	261.00	247.50	252.00
364	NASDAQ	COCP	Wed, Sep 23, 2015	244.80	256.50	244.80	248.40
363	NASDAQ	COCP	Tue, Sep 22, 2015	241.20	246.60	230.40	244.80
362	NASDAQ	COCP	Mon, Sep 21, 2015	252.00	255.60	248.40	248.40
361	NASDAQ	COCP	Fri, Sep 18, 2015	248.40	252.00	244.80	252.00
360	NASDAQ	COCP	Thu, Sep 17, 2015	252.00	255.56	234.00	252.00
359	NASDAQ	COCP	Wed, Sep 16, 2015	257.42	269.64	245.88	252.00
358	NASDAQ	COCP	Tue, Sep 15, 2015	248.40	252.00	245.88	245.88
357	NASDAQ	COCP	Mon, Sep 14, 2015	245.88	277.20	245.88	252.00
356	NASDAQ	COCP	Fri, Sep 11, 2015	273.60	273.60	258.34	258.34
355	NASDAQ	COCP	Thu, Sep 10, 2015	291.60	291.60	270.00	277.16
354	NASDAQ	COCP	Wed, Sep 9, 2015	293.76	296.96	286.20	291.60
353	NASDAQ	COCP	Tue, Sep 8, 2015	285.30	304.20	285.30	293.76
352	NASDAQ	COCP	Fri, Sep 4, 2015	324.00	324.00	284.40	288.00
351	NASDAQ	COCP	Thu, Sep 3, 2015	279.00	324.00	279.00	324.00
350	NASDAQ	COCP	Wed, Sep 2, 2015	266.40	286.20	266.40	279.00
349	NASDAQ	COCP	Tue, Sep 1, 2015	268.20	270.00	264.60	266.44
348	NASDAQ	COCP	Mon, Aug 31, 2015	271.80	279.04	262.80	270.00
347	NASDAQ	COCP	Fri, Aug 28, 2015	279.00	280.62	272.16	275.44
346	NASDAQ	COCP	Thu, Aug 27, 2015	295.20	295.20	271.80	278.96
345	NASDAQ	COCP	Wed, Aug 26, 2015	284.40	291.60	273.60	291.60
344	NASDAQ	COCP	Tue, Aug 25, 2015	288.00	304.20	284.40	291.53
343	NASDAQ	COCP	Mon, Aug 24, 2015	294.30	295.20	273.60	288.00
342	NASDAQ	COCP	Fri, Aug 21, 2015	307.80	309.60	300.60	309.56
341	NASDAQ	COCP	Thu, Aug 20, 2015	311.40	324.00	307.80	309.60
340	NASDAQ	COCP	Wed, Aug 19, 2015	313.20	314.28	306.00	311.40
339	NASDAQ	COCP	Tue, Aug 18, 2015	315.00	327.60	307.80	311.40
338	NASDAQ	COCP	Mon, Aug 17, 2015	315.00	324.00	315.00	315.00
337	NASDAQ	COCP	Fri, Aug 14, 2015	320.40	331.20	315.00	315.00
336	NASDAQ	COCP	Thu, Aug 13, 2015	316.80	327.60	312.30	315.00
335	NASDAQ	COCP	Wed, Aug 12, 2015	315.00	320.40	313.20	313.20
334	NASDAQ	COCP	Tue, Aug 11, 2015	333.00	333.00	311.40	316.80
333	NASDAQ	COCP	Mon, Aug 10, 2015	308.70	338.40	307.80	331.20
332	NASDAQ	COCP	Fri, Aug 7, 2015	311.40	316.80	306.00	307.80
331	NASDAQ	COCP	Thu, Aug 6, 2015	325.80	327.60	306.00	316.80
330	NASDAQ	COCP	Wed, Aug 5, 2015	320.40	327.60	318.60	327.60
329	NASDAQ	COCP	Tue, Aug 4, 2015	324.36	324.36	306.00	320.40
328	NASDAQ	COCP	Mon, Aug 3, 2015	320.40	327.60	309.60	324.00
327	NASDAQ	COCP	Fri, Jul 31, 2015	331.20	334.80	316.80	327.56
326	NASDAQ	COCP	Thu, Jul 30, 2015	347.40	352.80	331.20	331.20
325	NASDAQ	COCP	Wed, Jul 29, 2015	356.40	356.40	338.40	349.20
324	NASDAQ	COCP	Tue, Jul 28, 2015	360.00	367.20	343.80	356.40
323	NASDAQ	COCP	Mon, Jul 27, 2015	369.00	370.80	349.20	363.60
322	NASDAQ	COCP	Fri, Jul 24, 2015	367.20	381.60	367.20	376.20
321	NASDAQ	COCP	Thu, Jul 23, 2015	370.80	378.00	360.00	370.80
320	NASDAQ	COCP	Wed, Jul 22, 2015	360.00	370.80	352.80	367.20
319	NASDAQ	COCP	Tue, Jul 21, 2015	378.00	378.00	352.80	352.80
318	NASDAQ	COCP	Mon, Jul 20, 2015	360.00	378.00	360.00	370.80
317	NASDAQ	COCP	Fri, Jul 17, 2015	342.00	360.00	338.40	360.00
316	NASDAQ	COCP	Thu, Jul 16, 2015	374.40	374.40	291.60	338.40
315	NASDAQ	COCP	Wed, Jul 15, 2015	381.60	381.60	370.80	372.60
314	NASDAQ	COCP	Tue, Jul 14, 2015	388.80	392.40	378.00	381.60
313	NASDAQ	COCP	Mon, Jul 13, 2015	392.40	392.40	383.40	385.20
312	NASDAQ	COCP	Fri, Jul 10, 2015	388.80	392.40	381.60	388.80
311	NASDAQ	COCP	Thu, Jul 9, 2015	396.00	399.60	388.80	388.80
310	NASDAQ	COCP	Wed, Jul 8, 2015	399.60	399.60	381.60	388.84
309	NASDAQ	COCP	Tue, Jul 7, 2015	410.40	410.40	385.20	399.60
308	NASDAQ	COCP	Mon, Jul 6, 2015	406.80	410.40	403.20	410.40
307	NASDAQ	COCP	Thu, Jul 2, 2015	406.80	414.00	406.80	406.80
306	NASDAQ	COCP	Wed, Jul 1, 2015	414.00	415.80	403.20	406.80
305	NASDAQ	COCP	Tue, Jun 30, 2015	410.40	414.00	399.60	410.40
304	NASDAQ	COCP	Mon, Jun 29, 2015	414.00	417.60	410.40	414.00
303	NASDAQ	COCP	Fri, Jun 26, 2015	428.40	428.40	410.40	417.60
302	NASDAQ	COCP	Thu, Jun 25, 2015	421.20	432.00	419.40	428.40
301	NASDAQ	COCP	Wed, Jun 24, 2015	428.40	428.40	417.60	428.40
300	NASDAQ	COCP	Tue, Jun 23, 2015	435.60	439.20	424.80	432.00
299	NASDAQ	COCP	Mon, Jun 22, 2015	421.20	439.20	417.60	435.60
298	NASDAQ	COCP	Fri, Jun 19, 2015	410.40	417.60	408.60	417.60
297	NASDAQ	COCP	Thu, Jun 18, 2015	403.20	410.40	399.60	410.40
296	NASDAQ	COCP	Wed, Jun 17, 2015	410.40	414.00	403.20	403.20
295	NASDAQ	COCP	Tue, Jun 16, 2015	414.00	421.20	403.20	410.40
294	NASDAQ	COCP	Mon, Jun 15, 2015	410.40	417.60	403.20	417.60
293	NASDAQ	COCP	Fri, Jun 12, 2015	428.40	428.40	410.40	414.04
292	NASDAQ	COCP	Thu, Jun 11, 2015	424.80	446.40	421.20	424.80
291	NASDAQ	COCP	Wed, Jun 10, 2015	439.20	439.20	417.60	421.20
290	NASDAQ	COCP	Tue, Jun 9, 2015	432.00	453.60	424.80	432.00
289	NASDAQ	COCP	Mon, Jun 8, 2015	446.40	450.00	424.80	428.40
288	NASDAQ	COCP	Fri, Jun 5, 2015	446.40	453.60	432.00	439.20
287	NASDAQ	COCP	Thu, Jun 4, 2015	505.80	511.20	435.60	451.80
286	NASDAQ	COCP	Wed, Jun 3, 2015	484.20	529.20	468.00	489.60
285	NASDAQ	COCP	Tue, Jun 2, 2015	442.80	468.00	435.60	464.40
284	NASDAQ	COCP	Mon, Jun 1, 2015	432.00	446.40	428.40	442.80
283	NASDAQ	COCP	Fri, May 29, 2015	421.20	439.20	421.20	430.20
282	NASDAQ	COCP	Thu, May 28, 2015	417.60	424.80	410.40	417.56
281	NASDAQ	COCP	Wed, May 27, 2015	414.00	421.20	410.40	414.00
280	NASDAQ	COCP	Tue, May 26, 2015	417.60	421.20	403.20	413.96
279	NASDAQ	COCP	Fri, May 22, 2015	417.60	421.20	403.20	410.40
278	NASDAQ	COCP	Thu, May 21, 2015	424.80	424.80	414.00	421.20
277	NASDAQ	COCP	Wed, May 20, 2015	424.80	424.80	403.20	424.80
276	NASDAQ	COCP	Tue, May 19, 2015	432.00	432.00	414.00	424.80
275	NASDAQ	COCP	Mon, May 18, 2015	435.60	446.40	405.00	414.00
274	NASDAQ	COCP	Fri, May 15, 2015	396.00	446.40	392.40	435.60
273	NASDAQ	COCP	Thu, May 14, 2015	383.40	396.00	381.60	395.96
272	NASDAQ	COCP	Wed, May 13, 2015	385.20	392.40	378.00	381.60
271	NASDAQ	COCP	Tue, May 12, 2015	385.20	392.40	378.00	388.80
270	NASDAQ	COCP	Mon, May 11, 2015	381.60	392.40	378.00	381.60
269	NASDAQ	COCP	Fri, May 8, 2015	385.20	396.00	374.40	378.00
268	NASDAQ	COCP	Thu, May 7, 2015	396.00	396.00	378.00	385.20
267	NASDAQ	COCP	Wed, May 6, 2015	406.80	406.80	374.40	392.40
266	NASDAQ	COCP	Tue, May 5, 2015	424.80	428.40	406.80	414.00
265	NASDAQ	COCP	Mon, May 4, 2015	428.40	432.00	421.20	426.60
264	NASDAQ	COCP	Fri, May 1, 2015	424.80	435.60	412.20	428.40
263	NASDAQ	COCP	Thu, Apr 30, 2015	442.80	446.36	399.60	421.20
262	NASDAQ	COCP	Wed, Apr 29, 2015	469.80	469.80	428.40	446.40
261	NASDAQ	COCP	Tue, Apr 28, 2015	453.60	482.40	453.60	468.00
260	NASDAQ	COCP	Mon, Apr 27, 2015	432.00	468.00	428.40	450.00
259	NASDAQ	COCP	Fri, Apr 24, 2015	387.00	435.60	387.00	424.80
258	NASDAQ	COCP	Thu, Apr 23, 2015	367.20	385.20	360.00	381.60
257	NASDAQ	COCP	Wed, Apr 22, 2015	360.00	367.20	352.80	360.00
256	NASDAQ	COCP	Tue, Apr 21, 2015	388.80	388.80	342.00	360.00
255	NASDAQ	COCP	Mon, Apr 20, 2015	392.40	392.40	374.40	388.80
254	NASDAQ	COCP	Fri, Apr 17, 2015	406.80	406.80	378.00	388.80
253	NASDAQ	COCP	Thu, Apr 16, 2015	410.40	410.40	392.40	403.20
252	NASDAQ	COCP	Wed, Apr 15, 2015	406.80	421.20	403.20	410.40
251	NASDAQ	COCP	Tue, Apr 14, 2015	424.80	424.80	399.60	406.80
250	NASDAQ	COCP	Mon, Apr 13, 2015	430.20	439.20	414.00	421.20
249	NASDAQ	COCP	Fri, Apr 10, 2015	410.40	432.00	406.80	424.80
248	NASDAQ	COCP	Thu, Apr 9, 2015	441.00	441.00	403.20	406.80
247	NASDAQ	COCP	Wed, Apr 8, 2015	446.40	446.40	388.80	421.20
246	NASDAQ	COCP	Tue, Apr 7, 2015	504.00	511.20	446.40	457.24
245	NASDAQ	COCP	Mon, Apr 6, 2015	516.60	543.60	500.40	504.00
244	NASDAQ	COCP	Thu, Apr 2, 2015	505.80	529.20	493.20	518.40
243	NASDAQ	COCP	Wed, Apr 1, 2015	522.00	532.80	457.20	529.20
242	NASDAQ	COCP	Tue, Mar 31, 2015	486.00	550.80	460.80	532.80
241	NASDAQ	COCP	Mon, Mar 30, 2015	370.80	453.60	367.20	453.60
240	NASDAQ	COCP	Fri, Mar 27, 2015	360.00	374.40	356.40	367.20
239	NASDAQ	COCP	Thu, Mar 26, 2015	363.60	370.80	352.80	357.48
238	NASDAQ	COCP	Wed, Mar 25, 2015	370.80	372.60	360.00	363.60
237	NASDAQ	COCP	Tue, Mar 24, 2015	367.20	370.80	346.68	363.60
236	NASDAQ	COCP	Mon, Mar 23, 2015	356.40	374.40	354.60	360.00
235	NASDAQ	COCP	Fri, Mar 20, 2015	356.40	363.60	353.16	354.60
234	NASDAQ	COCP	Thu, Mar 19, 2015	361.80	363.60	347.40	356.40
233	NASDAQ	COCP	Wed, Mar 18, 2015	358.16	363.60	346.68	363.60
232	NASDAQ	COCP	Tue, Mar 17, 2015	374.40	374.40	360.00	367.20
231	NASDAQ	COCP	Mon, Mar 16, 2015	352.80	378.00	351.00	374.40
230	NASDAQ	COCP	Fri, Mar 13, 2015	363.60	367.20	349.20	363.60
229	NASDAQ	COCP	Thu, Mar 12, 2015	381.60	392.40	345.60	353.16
228	NASDAQ	COCP	Wed, Mar 11, 2015	367.20	410.40	367.20	381.60
227	NASDAQ	COCP	Tue, Mar 10, 2015	356.40	378.00	333.90	363.60
226	NASDAQ	COCP	Mon, Mar 9, 2015	331.20	356.40	324.00	354.60
225	NASDAQ	COCP	Fri, Mar 6, 2015	324.36	331.20	309.60	324.00
224	NASDAQ	COCP	Thu, Mar 5, 2015	338.40	342.00	311.40	313.20
223	NASDAQ	COCP	Wed, Mar 4, 2015	313.20	360.00	306.36	341.96
222	NASDAQ	COCP	Tue, Mar 3, 2015	273.24	302.40	271.80	300.60
221	NASDAQ	COCP	Mon, Mar 2, 2015	331.16	331.16	270.00	273.60
220	NASDAQ	COCP	Fri, Feb 27, 2015	352.80	352.80	306.00	336.24
219	NASDAQ	COCP	Thu, Feb 26, 2015	385.20	396.00	306.00	351.90
218	NASDAQ	COCP	Wed, Feb 25, 2015	392.40	421.20	309.60	378.00
217	NASDAQ	COCP	Tue, Feb 24, 2015	304.20	396.00	298.80	374.40
216	NASDAQ	COCP	Mon, Feb 23, 2015	259.20	298.44	255.60	296.82
215	NASDAQ	COCP	Fri, Feb 20, 2015	248.40	262.80	242.28	254.74
214	NASDAQ	COCP	Thu, Feb 19, 2015	262.80	275.22	237.60	248.40
213	NASDAQ	COCP	Wed, Feb 18, 2015	237.60	270.00	237.60	262.80
212	NASDAQ	COCP	Tue, Feb 17, 2015	242.96	252.00	237.60	237.60
211	NASDAQ	COCP	Fri, Feb 13, 2015	252.00	259.20	235.80	239.36
210	NASDAQ	COCP	Thu, Feb 12, 2015	269.64	269.64	232.20	248.40
209	NASDAQ	COCP	Wed, Feb 11, 2015	280.04	282.60	252.00	252.36
208	NASDAQ	COCP	Tue, Feb 10, 2015	223.20	262.80	221.40	252.00
207	NASDAQ	COCP	Mon, Feb 9, 2015	181.80	241.20	181.76	223.20
206	NASDAQ	COCP	Fri, Feb 6, 2015	178.20	183.60	171.00	176.40
205	NASDAQ	COCP	Thu, Feb 5, 2015	176.40	180.00	165.60	174.60
204	NASDAQ	COCP	Wed, Feb 4, 2015	172.62	178.20	169.20	176.40
203	NASDAQ	COCP	Tue, Feb 3, 2015	164.70	171.00	162.72	169.20
202	NASDAQ	COCP	Mon, Feb 2, 2015	162.00	169.20	162.00	165.60
201	NASDAQ	COCP	Fri, Jan 30, 2015	163.80	172.80	162.72	163.08
200	NASDAQ	COCP	Thu, Jan 29, 2015	169.20	170.64	163.80	163.80
199	NASDAQ	COCP	Wed, Jan 28, 2015	169.20	171.72	165.56	169.20
198	NASDAQ	COCP	Tue, Jan 27, 2015	171.00	172.80	162.76	171.00
197	NASDAQ	COCP	Mon, Jan 26, 2015	167.04	172.76	164.16	171.00
196	NASDAQ	COCP	Fri, Jan 23, 2015	169.20	169.20	162.00	165.60
195	NASDAQ	COCP	Thu, Jan 22, 2015	165.60	169.20	162.00	169.20
194	NASDAQ	COCP	Wed, Jan 21, 2015	165.60	169.20	162.00	165.60
193	NASDAQ	COCP	Tue, Jan 20, 2015	165.64	165.64	160.20	160.20
192	NASDAQ	COCP	Fri, Jan 16, 2015	165.78	169.20	162.00	162.00
191	NASDAQ	COCP	Thu, Jan 15, 2015	176.40	180.00	160.20	167.40
190	NASDAQ	COCP	Wed, Jan 14, 2015	167.58	172.80	162.36	165.60
189	NASDAQ	COCP	Tue, Jan 13, 2015	172.80	177.48	159.12	162.36
188	NASDAQ	COCP	Mon, Jan 12, 2015	178.20	179.96	169.20	176.40
187	NASDAQ	COCP	Fri, Jan 9, 2015	181.80	183.60	167.40	172.80
186	NASDAQ	COCP	Thu, Jan 8, 2015	169.20	180.00	167.40	174.60
185	NASDAQ	COCP	Wed, Jan 7, 2015	154.80	174.60	151.20	172.80
184	NASDAQ	COCP	Tue, Jan 6, 2015	153.00	154.80	144.00	149.40
183	NASDAQ	COCP	Mon, Jan 5, 2015	156.62	156.62	147.60	152.96
182	NASDAQ	COCP	Fri, Jan 2, 2015	154.80	162.00	151.20	156.60
181	NASDAQ	COCP	Wed, Dec 31, 2014	154.80	156.60	150.84	151.20
180	NASDAQ	COCP	Tue, Dec 30, 2014	156.60	158.40	149.80	150.84
179	NASDAQ	COCP	Mon, Dec 29, 2014	162.00	162.00	155.88	158.40
178	NASDAQ	COCP	Fri, Dec 26, 2014	162.00	162.00	154.80	158.40
177	NASDAQ	COCP	Wed, Dec 24, 2014	162.00	162.00	156.60	160.20
176	NASDAQ	COCP	Tue, Dec 23, 2014	158.40	169.16	158.40	162.00
175	NASDAQ	COCP	Mon, Dec 22, 2014	162.00	169.20	154.80	169.20
174	NASDAQ	COCP	Fri, Dec 19, 2014	169.20	169.20	151.24	158.40
173	NASDAQ	COCP	Thu, Dec 18, 2014	154.80	169.20	153.90	166.36
172	NASDAQ	COCP	Wed, Dec 17, 2014	154.80	154.80	151.20	154.80
171	NASDAQ	COCP	Tue, Dec 16, 2014	151.16	154.80	150.30	154.80
170	NASDAQ	COCP	Mon, Dec 15, 2014	151.20	158.40	151.20	151.20
169	NASDAQ	COCP	Fri, Dec 12, 2014	162.00	162.00	154.80	155.70
168	NASDAQ	COCP	Thu, Dec 11, 2014	162.00	169.20	158.40	158.40
167	NASDAQ	COCP	Wed, Dec 10, 2014	170.91	171.00	162.00	165.60
166	NASDAQ	COCP	Tue, Dec 9, 2014	172.80	172.80	162.00	168.34
165	NASDAQ	COCP	Mon, Dec 8, 2014	176.40	176.40	165.60	172.80
164	NASDAQ	COCP	Fri, Dec 5, 2014	171.00	180.00	169.20	176.40
163	NASDAQ	COCP	Thu, Dec 4, 2014	180.00	180.00	172.80	176.40
162	NASDAQ	COCP	Wed, Dec 3, 2014	183.60	183.60	174.96	180.00
161	NASDAQ	COCP	Tue, Dec 2, 2014	194.40	194.40	172.80	176.40
160	NASDAQ	COCP	Mon, Dec 1, 2014	198.00	208.80	189.00	194.40
159	NASDAQ	COCP	Fri, Nov 28, 2014	188.28	190.80	176.40	184.68
158	NASDAQ	COCP	Wed, Nov 26, 2014	192.60	195.84	180.00	187.16
157	NASDAQ	COCP	Tue, Nov 25, 2014	162.00	194.04	162.00	191.16
156	NASDAQ	COCP	Mon, Nov 24, 2014	172.80	176.40	162.04	165.60
155	NASDAQ	COCP	Fri, Nov 21, 2014	152.68	174.60	152.68	172.80
154	NASDAQ	COCP	Thu, Nov 20, 2014	163.80	167.40	147.60	165.60
153	NASDAQ	COCP	Wed, Nov 19, 2014	180.00	180.00	162.00	165.60
152	NASDAQ	COCP	Tue, Nov 18, 2014	180.00	183.60	179.64	183.60
151	NASDAQ	COCP	Mon, Nov 17, 2014	169.20	180.00	169.20	180.00
150	NASDAQ	COCP	Fri, Nov 14, 2014	183.60	183.60	162.04	171.72
149	NASDAQ	COCP	Thu, Nov 13, 2014	169.20	172.80	169.20	172.80
148	NASDAQ	COCP	Wed, Nov 12, 2014	176.04	176.40	165.60	172.76
147	NASDAQ	COCP	Tue, Nov 11, 2014	176.40	180.00	165.96	172.80
146	NASDAQ	COCP	Mon, Nov 10, 2014	180.00	180.00	172.80	180.00
145	NASDAQ	COCP	Fri, Nov 7, 2014	190.80	190.80	174.60	183.60
144	NASDAQ	COCP	Thu, Nov 6, 2014	197.96	198.00	184.00	190.80
143	NASDAQ	COCP	Wed, Nov 5, 2014	201.60	205.20	196.20	199.80
142	NASDAQ	COCP	Tue, Nov 4, 2014	192.60	203.40	192.60	201.60
141	NASDAQ	COCP	Mon, Nov 3, 2014	194.76	199.80	183.96	194.40
140	NASDAQ	COCP	Fri, Oct 31, 2014	193.68	201.60	173.88	198.00
139	NASDAQ	COCP	Thu, Oct 30, 2014	214.20	215.28	191.16	196.20
138	NASDAQ	COCP	Wed, Oct 29, 2014	181.76	205.20	172.80	204.48
137	NASDAQ	COCP	Tue, Oct 28, 2014	174.60	183.60	162.00	181.76
136	NASDAQ	COCP	Mon, Oct 27, 2014	190.80	194.40	169.20	175.32
135	NASDAQ	COCP	Fri, Oct 24, 2014	171.00	212.40	171.00	190.80
134	NASDAQ	COCP	Thu, Oct 23, 2014	163.80	176.04	159.48	167.40
133	NASDAQ	COCP	Wed, Oct 22, 2014	154.80	165.60	148.68	158.40
132	NASDAQ	COCP	Tue, Oct 21, 2014	147.60	154.80	140.40	154.80
131	NASDAQ	COCP	Mon, Oct 20, 2014	133.20	149.04	122.40	143.64
130	NASDAQ	COCP	Fri, Oct 17, 2014	126.00	133.20	126.00	133.20
129	NASDAQ	COCP	Thu, Oct 16, 2014	118.80	129.60	118.80	126.00
128	NASDAQ	COCP	Wed, Oct 15, 2014	126.00	128.52	118.80	126.00
127	NASDAQ	COCP	Tue, Oct 14, 2014	133.20	133.20	124.20	126.00
126	NASDAQ	COCP	Mon, Oct 13, 2014	131.58	135.00	127.80	127.80
125	NASDAQ	COCP	Fri, Oct 10, 2014	133.20	135.36	129.60	135.00
124	NASDAQ	COCP	Thu, Oct 9, 2014	142.20	142.20	135.00	135.36
123	NASDAQ	COCP	Wed, Oct 8, 2014	140.40	140.40	129.67	140.40
122	NASDAQ	COCP	Tue, Oct 7, 2014	144.00	144.00	126.04	136.80
121	NASDAQ	COCP	Mon, Oct 6, 2014	127.80	140.40	122.40	131.40
120	NASDAQ	COCP	Fri, Oct 3, 2014	134.10	136.80	127.80	129.60
119	NASDAQ	COCP	Thu, Oct 2, 2014	129.60	133.20	129.60	133.20
118	NASDAQ	COCP	Wed, Oct 1, 2014	129.60	136.80	126.00	129.60
117	NASDAQ	COCP	Tue, Sep 30, 2014	133.20	136.80	127.80	127.80
116	NASDAQ	COCP	Mon, Sep 29, 2014	138.60	140.40	129.60	133.20
115	NASDAQ	COCP	Fri, Sep 26, 2014	140.58	142.20	130.00	133.20
114	NASDAQ	COCP	Thu, Sep 25, 2014	141.48	141.48	140.58	140.58
113	NASDAQ	COCP	Wed, Sep 24, 2014	142.20	147.60	140.40	140.58
112	NASDAQ	COCP	Tue, Sep 23, 2014	147.60	149.04	144.00	145.80
111	NASDAQ	COCP	Mon, Sep 22, 2014	146.16	147.60	142.20	147.60
110	NASDAQ	COCP	Fri, Sep 19, 2014	140.40	148.32	140.40	146.20
109	NASDAQ	COCP	Thu, Sep 18, 2014	136.80	147.60	136.80	144.00
108	NASDAQ	COCP	Wed, Sep 17, 2014	144.00	144.04	136.80	136.80
107	NASDAQ	COCP	Tue, Sep 16, 2014	144.00	144.00	138.60	144.00
106	NASDAQ	COCP	Mon, Sep 15, 2014	144.00	144.90	141.30	144.00
105	NASDAQ	COCP	Fri, Sep 12, 2014	144.36	147.60	139.00	144.00
104	NASDAQ	COCP	Thu, Sep 11, 2014	142.20	147.60	142.20	147.60
103	NASDAQ	COCP	Wed, Sep 10, 2014	143.64	151.20	140.40	147.60
102	NASDAQ	COCP	Tue, Sep 9, 2014	140.04	143.64	140.04	143.64
101	NASDAQ	COCP	Mon, Sep 8, 2014	144.00	144.00	140.40	142.20
100	NASDAQ	COCP	Fri, Sep 5, 2014	135.00	144.00	130.68	144.00
99	NASDAQ	COCP	Thu, Sep 4, 2014	136.80	142.20	135.00	135.00
98	NASDAQ	COCP	Wed, Sep 3, 2014	133.56	144.00	133.24	138.60
97	NASDAQ	COCP	Tue, Sep 2, 2014	136.80	144.00	133.24	140.40
96	NASDAQ	COCP	Fri, Aug 29, 2014	131.76	142.20	129.60	138.60
95	NASDAQ	COCP	Thu, Aug 28, 2014	136.80	136.80	131.40	131.76
94	NASDAQ	COCP	Wed, Aug 27, 2014	142.20	144.00	133.20	136.80
93	NASDAQ	COCP	Tue, Aug 26, 2014	144.00	147.60	138.60	142.20
92	NASDAQ	COCP	Mon, Aug 25, 2014	147.60	147.60	136.80	144.00
91	NASDAQ	COCP	Fri, Aug 22, 2014	140.40	151.20	135.90	147.60
90	NASDAQ	COCP	Thu, Aug 21, 2014	143.10	147.60	135.90	138.60
89	NASDAQ	COCP	Wed, Aug 20, 2014	158.40	158.40	137.52	142.20
88	NASDAQ	COCP	Tue, Aug 19, 2014	141.84	154.80	140.40	154.80
87	NASDAQ	COCP	Mon, Aug 18, 2014	133.20	143.28	131.40	140.40
86	NASDAQ	COCP	Fri, Aug 15, 2014	126.00	133.20	122.40	132.12
85	NASDAQ	COCP	Thu, Aug 14, 2014	116.10	126.00	115.20	124.20
84	NASDAQ	COCP	Wed, Aug 13, 2014	118.80	120.38	113.76	118.80
83	NASDAQ	COCP	Tue, Aug 12, 2014	100.80	118.80	93.64	118.80
82	NASDAQ	COCP	Mon, Aug 11, 2014	97.20	104.40	97.20	100.08
81	NASDAQ	COCP	Fri, Aug 8, 2014	99.00	107.96	97.20	100.80
80	NASDAQ	COCP	Thu, Aug 7, 2014	104.08	104.36	99.00	99.00
79	NASDAQ	COCP	Wed, Aug 6, 2014	99.00	104.36	97.20	104.08
78	NASDAQ	COCP	Tue, Aug 5, 2014	90.72	99.00	90.72	97.20
77	NASDAQ	COCP	Mon, Aug 4, 2014	93.60	97.20	93.60	95.40
76	NASDAQ	COCP	Fri, Aug 1, 2014	97.20	100.80	93.60	95.40
75	NASDAQ	COCP	Thu, Jul 31, 2014	96.73	97.20	96.12	97.20
74	NASDAQ	COCP	Wed, Jul 30, 2014	100.44	100.80	97.20	97.20
73	NASDAQ	COCP	Tue, Jul 29, 2014	105.30	105.30	99.00	100.80
72	NASDAQ	COCP	Mon, Jul 28, 2014	105.30	107.10	101.23	105.30
71	NASDAQ	COCP	Fri, Jul 25, 2014	109.80	117.36	104.40	104.40
70	NASDAQ	COCP	Thu, Jul 24, 2014	114.84	114.84	106.20	106.20
69	NASDAQ	COCP	Wed, Jul 23, 2014	109.80	115.20	104.40	115.20
68	NASDAQ	COCP	Tue, Jul 22, 2014	113.04	113.40	104.40	109.80
67	NASDAQ	COCP	Mon, Jul 21, 2014	109.80	113.40	97.96	113.04
66	NASDAQ	COCP	Fri, Jul 18, 2014	108.00	111.60	106.20	109.80
65	NASDAQ	COCP	Thu, Jul 17, 2014	103.50	108.00	94.28	106.20
64	NASDAQ	COCP	Wed, Jul 16, 2014	97.20	102.60	93.60	102.60
63	NASDAQ	COCP	Tue, Jul 15, 2014	93.96	97.20	91.80	93.60
62	NASDAQ	COCP	Mon, Jul 14, 2014	101.20	101.20	93.60	93.60
61	NASDAQ	COCP	Fri, Jul 11, 2014	102.96	104.40	101.52	102.60
60	NASDAQ	COCP	Thu, Jul 10, 2014	104.40	104.40	101.20	101.52
59	NASDAQ	COCP	Wed, Jul 9, 2014	109.80	109.80	101.70	104.40
58	NASDAQ	COCP	Tue, Jul 8, 2014	106.20	109.80	100.80	109.80
57	NASDAQ	COCP	Mon, Jul 7, 2014	108.00	108.00	99.36	108.00
56	NASDAQ	COCP	Thu, Jul 3, 2014	109.80	109.80	108.00	108.00
55	NASDAQ	COCP	Wed, Jul 2, 2014	111.60	111.60	108.36	109.98
54	NASDAQ	COCP	Tue, Jul 1, 2014	113.40	115.20	109.80	111.60
53	NASDAQ	COCP	Mon, Jun 30, 2014	108.36	118.80	108.00	116.96
52	NASDAQ	COCP	Fri, Jun 27, 2014	115.20	117.00	107.64	108.36
51	NASDAQ	COCP	Thu, Jun 26, 2014	115.20	115.20	111.60	111.60
50	NASDAQ	COCP	Wed, Jun 25, 2014	109.08	115.20	109.08	115.20
49	NASDAQ	COCP	Tue, Jun 24, 2014	111.60	115.20	108.04	110.34
48	NASDAQ	COCP	Mon, Jun 23, 2014	108.00	120.60	106.20	111.60
47	NASDAQ	COCP	Fri, Jun 20, 2014	108.00	118.80	108.00	108.00
46	NASDAQ	COCP	Thu, Jun 19, 2014	111.67	118.80	109.44	115.20
45	NASDAQ	COCP	Wed, Jun 18, 2014	115.20	118.80	111.64	115.20
44	NASDAQ	COCP	Tue, Jun 17, 2014	120.60	122.40	112.36	113.44
43	NASDAQ	COCP	Mon, Jun 16, 2014	118.80	120.60	112.32	118.80
42	NASDAQ	COCP	Fri, Jun 13, 2014	118.08	124.16	111.60	118.80
41	NASDAQ	COCP	Thu, Jun 12, 2014	108.00	115.20	108.00	115.20
40	NASDAQ	COCP	Wed, Jun 11, 2014	107.28	118.08	95.40	111.60
39	NASDAQ	COCP	Tue, Jun 10, 2014	118.80	118.80	106.92	111.60
38	NASDAQ	COCP	Mon, Jun 9, 2014	108.00	129.60	108.00	118.80
37	NASDAQ	COCP	Fri, Jun 6, 2014	108.90	111.60	108.00	111.60
36	NASDAQ	COCP	Thu, Jun 5, 2014	108.90	111.60	104.40	109.80
35	NASDAQ	COCP	Wed, Jun 4, 2014	118.80	118.80	109.80	109.80
34	NASDAQ	COCP	Tue, Jun 3, 2014	115.20	126.00	111.60	111.60
33	NASDAQ	COCP	Mon, Jun 2, 2014	126.00	126.00	115.20	118.80
32	NASDAQ	COCP	Fri, May 30, 2014	126.00	129.60	120.60	129.60
31	NASDAQ	COCP	Thu, May 29, 2014	129.60	129.60	115.20	126.00
30	NASDAQ	COCP	Wed, May 28, 2014	136.76	136.76	122.40	129.60
29	NASDAQ	COCP	Tue, May 27, 2014	140.40	140.40	126.00	126.00
28	NASDAQ	COCP	Fri, May 23, 2014	126.72	138.60	126.72	136.80
27	NASDAQ	COCP	Thu, May 22, 2014	129.60	140.40	129.60	131.40
26	NASDAQ	COCP	Wed, May 21, 2014	133.20	140.40	129.60	129.60
25	NASDAQ	COCP	Tue, May 20, 2014	140.40	144.00	130.32	130.32
24	NASDAQ	COCP	Mon, May 19, 2014	136.62	147.60	136.62	147.60
23	NASDAQ	COCP	Fri, May 16, 2014	118.80	147.60	118.80	135.00
22	NASDAQ	COCP	Thu, May 15, 2014	117.00	122.40	112.50	118.80
21	NASDAQ	COCP	Wed, May 14, 2014	122.04	122.04	115.20	118.80
20	NASDAQ	COCP	Tue, May 13, 2014	126.00	126.00	115.20	120.74
19	NASDAQ	COCP	Mon, May 12, 2014	118.80	126.00	111.60	122.40
18	NASDAQ	COCP	Fri, May 9, 2014	122.40	126.86	108.00	122.40
17	NASDAQ	COCP	Thu, May 8, 2014	122.40	126.00	118.80	122.40
16	NASDAQ	COCP	Wed, May 7, 2014	127.80	127.80	121.50	122.40
15	NASDAQ	COCP	Tue, May 6, 2014	133.20	135.90	119.52	135.00
14	NASDAQ	COCP	Mon, May 5, 2014	144.00	144.00	130.68	140.40
13	NASDAQ	COCP	Fri, May 2, 2014	158.04	161.64	144.00	144.00
12	NASDAQ	COCP	Thu, May 1, 2014	147.60	158.40	142.20	158.40
11	NASDAQ	COCP	Wed, Apr 30, 2014	126.72	147.60	126.72	145.80
10	NASDAQ	COCP	Tue, Apr 29, 2014	122.40	133.20	119.70	129.60
9	NASDAQ	COCP	Mon, Apr 28, 2014	123.66	123.66	108.00	122.40
8	NASDAQ	COCP	Fri, Apr 25, 2014	136.80	136.80	126.00	126.00
7	NASDAQ	COCP	Thu, Apr 24, 2014	144.00	145.80	126.00	126.00
6	NASDAQ	COCP	Wed, Apr 23, 2014	147.60	147.60	142.56	144.00
5	NASDAQ	COCP	Tue, Apr 22, 2014	154.80	154.80	138.60	144.00
4	NASDAQ	COCP	Mon, Apr 21, 2014	155.70	162.04	151.20	151.20
3	NASDAQ	COCP	Thu, Apr 17, 2014	151.20	158.40	140.40	156.60
2	NASDAQ	COCP	Wed, Apr 16, 2014	145.80	149.40	136.80	147.60
1	NASDAQ	COCP	Tue, Apr 15, 2014	158.40	158.40	144.00	144.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Cocrystal Pharma Inc NASDAQ:COCP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024